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 )

7.260 +0.060 (+0.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2018 3.420 3.740 3.360 3.590 1,078,300 +0.19(+5.59%)
Nov 29, 2018 3.270 3.410 3.250 3.400 129,512 +0.09(+2.72%)
Nov 28, 2018 3.250 3.590 3.240 3.310 451,344 +0.04(+1.22%)
Nov 27, 2018 3.160 3.380 3.160 3.270 240,117 -0.14(-4.11%)
Nov 26, 2018 3.250 3.520 3.230 3.410 449,561 +0.20(+6.23%)
Nov 23, 2018 3.110 3.335 3.110 3.210 255,700 -0.13(-3.89%)
Nov 21, 2018 3.340 3.340 3.340 0 +0.30(+9.87%)
Nov 20, 2018 3.120 3.130 2.850 3.040 277,750 -0.11(-3.49%)
Nov 19, 2018 3.170 3.240 3.100 3.150 142,999 -0.05(-1.56%)
Nov 16, 2018 3.250 3.320 3.120 3.200 168,300 -0.08(-2.44%)
Nov 15, 2018 3.260 3.390 3.140 3.280 144,848 +0.00(+0.00%)
Nov 14, 2018 3.400 3.530 2.900 3.280 617,867 -0.12(-3.53%)
Nov 13, 2018 3.530 3.580 3.300 3.400 273,230 -0.12(-3.41%)
Nov 12, 2018 3.740 3.790 3.280 3.520 553,649 -0.19(-5.12%)
Nov 09, 2018 3.940 3.940 3.630 3.710 646,100 -0.20(-5.12%)
Nov 08, 2018 3.980 4.090 3.900 3.910 211,328 -0.11(-2.74%)
Nov 07, 2018 4.020 4.140 3.980 4.020 257,237 +0.05(+1.26%)
Nov 06, 2018 3.980 4.150 3.950 3.970 206,125 -0.02(-0.50%)
Nov 05, 2018 3.980 4.230 3.940 3.990 445,839 -0.01(-0.25%)
Nov 02, 2018 4.050 4.080 3.750 4.000 514,400 +0.00(+0.00%)
Nov 01, 2018 3.850 4.100 3.763 4.000 451,280 +0.19(+4.99%)
Oct 31, 2018 4.020 4.045 3.600 3.810 586,102 -0.16(-4.03%)
Oct 30, 2018 4.050 4.080 3.950 3.970 171,330 -0.07(-1.73%)
Oct 29, 2018 4.100 4.200 3.920 4.040 410,662 -0.04(-0.98%)
Oct 26, 2018 4.000 4.250 3.890 4.080 823,800 -0.06(-1.45%)
Oct 25, 2018 3.940 4.490 3.900 4.140 1,315,188 +0.23(+5.88%)
Oct 24, 2018 4.050 4.340 3.900 3.910 413,745 -0.33(-7.78%)
Oct 23, 2018 3.920 4.340 3.800 4.240 696,289 +0.13(+3.16%)
Oct 22, 2018 4.280 4.340 4.000 4.110 497,168 -0.20(-4.64%)
Oct 19, 2018 4.080 4.550 4.080 4.310 717,500 +0.16(+3.86%)
Oct 18, 2018 4.310 4.540 4.100 4.150 830,598 -0.32(-7.16%)
Oct 17, 2018 4.570 4.690 4.050 4.470 1,248,547 -0.18(-3.87%)
Oct 16, 2018 3.990 4.950 3.850 4.650 4,963,787 +0.80(+20.78%)
Oct 15, 2018 4.080 4.150 3.550 3.850 1,462,432 -0.31(-7.45%)
Oct 12, 2018 4.380 4.400 4.050 4.160 1,099,200 -0.01(-0.24%)
Oct 11, 2018 4.460 4.460 4.050 4.170 1,340,957 -0.42(-9.15%)
Oct 10, 2018 4.650 4.650 4.250 4.590 1,423,707 -0.04(-0.86%)
Oct 09, 2018 4.930 4.990 4.430 4.630 2,333,138 -0.31(-6.28%)
Oct 08, 2018 5.000 5.240 4.770 4.940 10,993,194 -2.30(-31.77%)
Oct 05, 2018 4.670 7.600 4.570 7.240 11,963,500 +2.54(+54.04%)
Oct 04, 2018 4.820 4.820 4.490 4.700 419,977 -0.05(-1.05%)
Oct 03, 2018 4.520 4.800 4.500 4.750 475,233 +0.14(+3.04%)
Oct 02, 2018 5.190 5.190 4.300 4.610 916,285 -0.37(-7.43%)
Oct 01, 2018 4.690 5.640 4.550 4.980 2,835,362 +0.58(+13.18%)
Sep 28, 2018 4.500 4.670 4.070 4.400 3,416,300 -4.38(-49.89%)
Sep 27, 2018 11.17 11.26 8.750 8.780 604,582 -3.35(-27.62%)
Sep 26, 2018 13.01 13.01 11.12 12.13 193,125 -0.96(-7.33%)
Sep 25, 2018 13.95 14.27 12.55 13.09 181,393 -0.81(-5.83%)
Sep 24, 2018 17.02 17.76 12.57 13.90 953,849 -12.29(-46.93%)
Sep 21, 2018 26.90 33.67 26.00 26.19 880,500 -0.04(-0.15%)
Sep 20, 2018 19.61 36.25 17.00 26.23 2,412,716 +10.58(+67.60%)
Sep 19, 2018 4.340 18.31 4.340 15.65 2,205,991 +11.38(+266.51%)
Sep 18, 2018 4.720 4.750 4.270 4.270 99,620 -0.62(-12.68%)
Sep 17, 2018 5.620 6.480 4.660 4.890 154,455 -0.56(-10.28%)
Sep 14, 2018 7.300 9.000 4.800 5.450 273,000 -2.35(-30.13%)
Sep 13, 2018 7.500 8.040 7.350 7.800 31,578 -0.84(-9.75%)
Sep 12, 2018 8.700 8.895 7.950 8.643 4,737 -0.12(-1.34%)
Sep 11, 2018 7.953 8.850 7.800 8.760 16,404 +0.06(+0.69%)
Sep 10, 2018 9.300 9.300 8.400 8.700 13,220 -0.15(-1.69%)
Sep 07, 2018 9.900 9.900 8.850 8.850 12,763 -0.75(-7.81%)
Sep 06, 2018 9.300 9.600 9.000 9.600 5,526 +0.30(+3.23%)
Sep 05, 2018 9.300 9.600 9.000 9.300 12,859 -0.29(-3.03%)
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.