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 )

7.370 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
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%)
Apr 01, 2019 2.960 3.340 2.900 3.250 1,676,583 +0.35(+12.07%)
Mar 29, 2019 3.010 3.020 2.900 2.900 659,100 -0.13(-4.29%)
Mar 28, 2019 2.950 3.040 2.910 3.030 591,405 +0.04(+1.34%)
Mar 27, 2019 2.940 3.020 2.820 2.990 575,490 +0.04(+1.36%)
Mar 26, 2019 2.930 3.070 2.830 2.950 875,375 +0.04(+1.37%)
Mar 25, 2019 2.890 2.920 2.770 2.910 567,576 +0.07(+2.46%)
Mar 22, 2019 2.940 3.080 2.810 2.840 1,271,900 -0.16(-5.33%)
Mar 21, 2019 2.979 3.080 2.870 3.000 1,179,203 -0.03(-0.99%)
Mar 20, 2019 3.160 3.320 2.980 3.030 2,796,177 -0.29(-8.73%)
Mar 19, 2019 3.990 4.050 3.230 3.320 20,676,242 +0.43(+14.88%)
Mar 18, 2019 2.690 2.970 2.630 2.890 765,681 +0.19(+7.04%)
Mar 15, 2019 2.750 2.817 2.680 2.700 683,300 -0.05(-1.82%)
Mar 14, 2019 2.750 2.930 2.720 2.750 934,926 -0.10(-3.51%)
Mar 13, 2019 2.780 3.150 2.700 2.850 2,875,445 +0.09(+3.26%)
Mar 12, 2019 2.780 2.860 2.660 2.760 1,044,476 -0.02(-0.72%)
Mar 11, 2019 2.850 2.950 2.730 2.780 966,311 -0.10(-3.47%)
Mar 08, 2019 3.630 3.750 2.610 2.880 7,264,000 -1.66(-36.56%)
Mar 07, 2019 3.780 5.940 3.370 4.540 31,324,522 +1.52(+50.33%)
Mar 06, 2019 2.690 3.060 2.530 3.020 1,194,104 +0.33(+12.27%)
Mar 05, 2019 2.680 2.770 2.670 2.690 71,810 +0.03(+1.13%)
Mar 04, 2019 2.710 2.816 2.650 2.660 88,727 -0.05(-1.85%)
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.