Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Altimmune Inc (NQ: ALT )

6.550 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 28, 2019 2.310 2.380 2.310 2.380 116,400 +0.07(+3.03%)
Jun 27, 2019 2.230 2.380 2.219 2.310 218,358 +0.08(+3.59%)
Jun 26, 2019 2.240 2.270 2.210 2.230 107,420 +0.04(+1.83%)
Jun 25, 2019 2.200 2.240 2.130 2.190 194,980 -0.01(-0.45%)
Jun 24, 2019 2.280 2.310 2.200 2.200 140,313 -0.10(-4.35%)
Jun 21, 2019 2.310 2.340 2.230 2.300 111,700 -0.01(-0.43%)
Jun 20, 2019 2.360 2.400 2.300 2.310 127,978 -0.02(-0.86%)
Jun 19, 2019 2.390 2.440 2.300 2.330 160,260 -0.03(-1.27%)
Jun 18, 2019 2.500 2.580 2.350 2.360 327,064 -0.10(-4.07%)
Jun 17, 2019 2.580 2.600 2.450 2.460 236,199 -0.12(-4.65%)
Jun 14, 2019 2.460 2.620 2.440 2.580 378,400 +0.10(+4.03%)
Jun 13, 2019 2.380 2.480 2.350 2.480 199,225 +0.13(+5.53%)
Jun 12, 2019 2.360 2.410 2.320 2.350 110,258 +0.00(+0.00%)
Jun 11, 2019 2.420 2.420 2.320 2.350 83,034 +0.01(+0.43%)
Jun 10, 2019 2.410 2.530 2.340 2.340 219,172 -0.02(-0.85%)
Jun 07, 2019 2.310 2.390 2.238 2.360 247,400 +0.04(+1.72%)
Jun 06, 2019 2.440 2.460 2.270 2.320 186,287 -0.12(-4.92%)
Jun 05, 2019 2.500 2.560 2.320 2.440 361,810 -0.00(-0.20%)
Jun 04, 2019 2.470 2.490 2.440 2.445 128,479 -0.04(-1.41%)
Jun 03, 2019 2.410 2.540 2.410 2.480 115,621 +0.05(+2.06%)
May 31, 2019 2.420 2.450 2.360 2.430 152,100 +0.00(+0.00%)
May 30, 2019 2.490 2.500 2.420 2.430 124,482 -0.06(-2.41%)
May 29, 2019 2.510 2.570 2.460 2.490 133,677 -0.07(-2.73%)
May 28, 2019 2.490 2.590 2.460 2.560 200,157 +0.05(+1.99%)
May 24, 2019 2.470 2.520 2.390 2.510 143,800 +0.08(+3.29%)
May 23, 2019 2.440 2.470 2.360 2.430 144,270 -0.01(-0.41%)
May 22, 2019 2.520 2.560 2.420 2.440 202,812 -0.10(-3.94%)
May 21, 2019 2.460 2.580 2.440 2.540 147,299 +0.09(+3.67%)
May 20, 2019 2.410 2.540 2.360 2.450 244,959 +0.00(+0.00%)
May 17, 2019 2.570 2.581 2.400 2.450 228,600 -0.16(-6.13%)
May 16, 2019 2.640 2.680 2.560 2.610 204,851 -0.03(-1.14%)
May 15, 2019 2.700 2.730 2.530 2.640 255,083 +0.01(+0.38%)
May 14, 2019 2.550 2.700 2.550 2.630 201,864 +0.06(+2.33%)
May 13, 2019 2.740 2.770 2.280 2.570 510,972 -0.20(-7.22%)
May 10, 2019 2.860 2.882 2.700 2.770 377,100 -0.09(-3.15%)
May 09, 2019 2.930 2.950 2.810 2.860 339,938 -0.13(-4.35%)
May 08, 2019 2.900 3.080 2.850 2.990 531,469 +0.05(+1.70%)
May 07, 2019 2.990 3.043 2.900 2.940 164,852 -0.10(-3.29%)
May 06, 2019 2.850 3.060 2.840 3.040 338,897 +0.10(+3.40%)
May 03, 2019 2.880 2.950 2.867 2.940 330,900 +0.05(+1.73%)
May 02, 2019 2.850 2.920 2.810 2.890 254,093 +0.01(+0.35%)
May 01, 2019 2.870 2.930 2.800 2.880 223,875 +0.02(+0.70%)
Apr 30, 2019 2.920 2.980 2.800 2.860 363,621 -0.10(-3.38%)
Apr 29, 2019 2.820 2.990 2.790 2.960 673,178 +0.15(+5.34%)
Apr 26, 2019 2.690 2.840 2.670 2.810 269,900 +0.08(+2.93%)
Apr 25, 2019 2.680 2.780 2.660 2.730 236,224 +0.02(+0.74%)
Apr 24, 2019 2.680 2.760 2.640 2.710 294,249 +0.03(+1.12%)
Apr 23, 2019 2.680 2.780 2.620 2.680 483,085 -0.03(-1.11%)
Apr 22, 2019 2.750 2.790 2.650 2.710 477,729 -0.03(-1.09%)
Apr 18, 2019 2.800 2.837 2.650 2.740 662,000 -0.08(-2.84%)
Apr 17, 2019 3.000 3.000 2.800 2.820 823,775 -0.16(-5.37%)
Apr 16, 2019 3.040 3.080 2.910 2.980 568,207 -0.02(-0.67%)
Apr 15, 2019 3.180 3.180 2.940 3.000 764,357 -0.18(-5.66%)
Apr 12, 2019 3.450 3.480 3.140 3.180 1,511,000 -0.22(-6.47%)
Apr 11, 2019 3.380 3.530 3.160 3.400 1,729,533 +0.10(+3.03%)
Apr 10, 2019 3.170 3.300 3.030 3.300 1,243,050 +0.13(+4.10%)
Apr 09, 2019 3.250 3.260 3.130 3.170 670,438 -0.05(-1.55%)
Apr 08, 2019 3.140 3.300 3.130 3.220 769,867 +0.13(+4.21%)
Apr 05, 2019 3.000 3.170 3.000 3.090 630,700 -0.08(-2.52%)
Apr 04, 2019 3.060 3.220 3.010 3.170 870,659 +0.09(+2.92%)
Apr 03, 2019 2.980 3.140 2.930 3.080 832,752 +0.08(+2.67%)
Apr 02, 2019 3.040 3.060 2.900 3.000 1,133,439 -0.25(-7.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.