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 )

7.200 +0.120 (+1.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Aug 31, 2021 14.05 15.00 13.95 14.99 1,130,477 +0.90(+6.39%)
Aug 30, 2021 14.79 14.96 13.88 14.09 824,184 -0.60(-4.08%)
Aug 27, 2021 14.24 14.90 13.86 14.69 1,154,376 +0.41(+2.87%)
Aug 26, 2021 13.68 14.62 13.39 14.28 1,809,755 +0.48(+3.48%)
Aug 25, 2021 13.15 14.10 13.04 13.80 961,461 +0.54(+4.07%)
Aug 24, 2021 12.98 13.53 12.63 13.26 902,128 +0.18(+1.38%)
Aug 23, 2021 12.73 13.46 12.55 13.08 1,847,015 +0.40(+3.15%)
Aug 20, 2021 11.72 12.80 11.70 12.68 1,311,803 +1.10(+9.50%)
Aug 19, 2021 11.61 11.96 11.52 11.58 783,289 -0.32(-2.69%)
Aug 18, 2021 12.09 12.47 11.87 11.90 861,481 -0.15(-1.24%)
Aug 17, 2021 11.52 12.07 11.42 12.05 823,750 +0.39(+3.34%)
Aug 16, 2021 11.80 11.85 11.04 11.66 1,491,164 -0.36(-3.00%)
Aug 13, 2021 11.93 12.30 11.56 12.02 1,201,938 +0.19(+1.61%)
Aug 12, 2021 11.53 12.00 11.21 11.83 1,914,785 +0.68(+6.10%)
Aug 11, 2021 10.23 11.65 10.04 11.15 1,978,326 +0.27(+2.48%)
Aug 10, 2021 10.40 10.88 9.950 10.88 1,108,084 +0.42(+4.02%)
Aug 09, 2021 10.33 10.67 10.12 10.46 1,184,128 +0.21(+2.05%)
Aug 06, 2021 10.13 10.29 9.850 10.25 673,176 +0.04(+0.39%)
Aug 05, 2021 9.720 10.22 9.640 10.21 694,346 +0.47(+4.83%)
Aug 04, 2021 9.790 10.27 9.610 9.740 1,368,087 -0.01(-0.10%)
Aug 03, 2021 9.200 9.780 9.180 9.750 1,056,680 +0.51(+5.52%)
Aug 02, 2021 9.150 9.409 8.920 9.240 534,321 +0.17(+1.87%)
Jul 30, 2021 9.130 9.480 8.980 9.070 516,390 +0.01(+0.11%)
Jul 29, 2021 9.510 9.510 9.020 9.060 464,629 -0.33(-3.51%)
Jul 28, 2021 9.200 9.530 9.050 9.390 693,245 +0.37(+4.10%)
Jul 27, 2021 9.130 9.264 8.600 9.020 797,726 -0.05(-0.55%)
Jul 26, 2021 8.870 9.404 8.850 9.070 701,945 +0.19(+2.14%)
Jul 23, 2021 9.260 9.290 8.840 8.880 737,864 -0.37(-4.00%)
Jul 22, 2021 9.600 9.630 9.226 9.250 427,138 -0.35(-3.65%)
Jul 21, 2021 9.390 9.690 9.217 9.600 742,549 +0.20(+2.13%)
Jul 20, 2021 9.100 9.410 8.891 9.400 1,360,689 +0.21(+2.29%)
Jul 19, 2021 8.350 9.370 8.343 9.190 1,050,671 +0.40(+4.55%)
Jul 16, 2021 8.670 8.910 8.540 8.790 781,016 +0.17(+1.97%)
Jul 15, 2021 8.550 8.680 8.250 8.620 748,106 +0.10(+1.17%)
Jul 14, 2021 8.620 9.050 8.460 8.520 926,911 -0.08(-0.93%)
Jul 13, 2021 8.830 8.910 8.430 8.600 1,313,499 -0.31(-3.48%)
Jul 12, 2021 9.180 9.311 8.850 8.910 842,389 -0.30(-3.26%)
Jul 09, 2021 9.050 9.250 8.800 9.210 931,161 +0.18(+1.99%)
Jul 08, 2021 8.150 9.070 8.100 9.030 2,284,061 +0.60(+7.12%)
Jul 07, 2021 8.890 8.920 8.300 8.430 2,680,906 -0.44(-4.96%)
Jul 06, 2021 9.190 9.300 8.600 8.870 2,165,627 -0.47(-5.03%)
Jul 02, 2021 9.860 10.10 8.990 9.340 4,036,605 -0.70(-6.97%)
Jul 01, 2021 9.910 10.66 9.840 10.04 5,565,078 +0.19(+1.93%)
Jun 30, 2021 10.70 11.50 9.600 9.850 18,618,384 -6.05(-38.05%)
Jun 29, 2021 16.36 17.26 15.86 15.90 3,550,849 -0.40(-2.45%)
Jun 28, 2021 16.13 16.45 15.76 16.30 903,927 +0.22(+1.37%)
Jun 25, 2021 16.33 16.63 15.63 16.08 5,214,627 -0.12(-0.74%)
Jun 24, 2021 16.14 16.46 15.88 16.20 789,500 +0.01(+0.06%)
Jun 23, 2021 15.75 16.22 15.26 16.19 791,933 +0.63(+4.05%)
Jun 22, 2021 15.61 15.80 15.11 15.56 843,580 -0.08(-0.51%)
Jun 21, 2021 15.85 16.24 15.21 15.64 1,038,425 -0.34(-2.13%)
Jun 18, 2021 15.76 16.44 15.61 15.98 1,709,390 +0.12(+0.76%)
Jun 17, 2021 16.77 17.06 15.55 15.86 2,542,039 -0.55(-3.35%)
Jun 16, 2021 14.44 19.46 14.35 16.41 23,438,744 +2.28(+16.14%)
Jun 15, 2021 14.41 15.44 13.99 14.13 1,356,135 -0.13(-0.91%)
Jun 14, 2021 14.46 14.76 14.06 14.26 779,426 -0.11(-0.77%)
Jun 11, 2021 14.10 14.50 13.79 14.37 816,022 +0.29(+2.06%)
Jun 10, 2021 15.16 16.00 13.76 14.08 1,415,026 -1.05(-6.94%)
Jun 09, 2021 14.00 16.70 14.00 15.13 2,887,356 +1.19(+8.54%)
Jun 08, 2021 13.68 13.95 12.93 13.94 739,576 +0.54(+4.03%)
Jun 07, 2021 13.10 13.71 13.03 13.40 1,296,903 +0.45(+3.47%)
Jun 04, 2021 13.00 13.05 12.69 12.95 447,007 +0.03(+0.23%)
Jun 03, 2021 12.98 13.14 12.79 12.92 539,747 -0.22(-1.67%)
Jun 02, 2021 13.16 13.25 12.63 13.14 1,309,980 +0.68(+5.46%)
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.