Canada markets closed

Altimmune, Inc. (3G0.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
6.38+0.10 (+1.66%)
At close: 08:14AM CEST
Time Period:
Jun 01, 2023 - Jun 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 31, 20246.386.386.386.386.38-
May 30, 20246.196.276.196.276.27-
May 29, 20246.326.326.286.286.2850
May 28, 20246.556.716.436.436.43185
May 27, 20246.586.586.586.586.58400
May 24, 20246.796.796.776.776.77188
May 23, 20247.087.086.896.896.8920
May 22, 20246.976.976.976.976.97-
May 21, 20247.297.297.267.267.26-
May 20, 20247.247.247.247.247.24-
May 17, 20248.108.108.108.108.10-
May 16, 20248.108.428.108.208.20915
May 15, 20247.018.007.018.008.006,050
May 14, 20246.616.616.616.616.61-
May 13, 20246.676.676.676.676.67-
May 10, 20246.976.976.956.956.9520
May 09, 20246.386.466.386.466.46-
May 08, 20246.626.886.626.886.8830
May 07, 20246.686.686.656.656.6570
May 06, 20246.776.976.776.976.97200
May 03, 20246.476.706.456.706.70180
May 02, 20246.496.666.496.666.661,500
Apr 30, 20245.756.075.756.076.072,100
Apr 29, 20246.626.656.086.086.08735
Apr 26, 20246.606.606.606.606.60-
Apr 25, 20246.466.646.466.646.641,400
Apr 24, 20247.137.136.756.756.7550
Apr 23, 20246.937.536.937.537.5330
Apr 22, 20246.356.506.356.506.50250
Apr 19, 20246.376.616.376.516.51140
Apr 18, 20246.506.506.506.506.50-
Apr 17, 20247.007.006.806.806.80170
Apr 16, 20246.906.906.906.906.90-
Apr 15, 20247.357.357.007.277.27253
Apr 12, 20247.727.747.727.747.74-
Apr 11, 20247.427.427.427.427.42-
Apr 10, 20247.667.707.627.627.62185
Apr 09, 20247.827.887.827.887.88-
Apr 08, 20248.358.357.947.947.94210
Apr 05, 20248.118.408.118.408.40237
Apr 04, 20248.368.508.368.488.4890
Apr 03, 20248.508.508.328.328.3250
Apr 02, 202410.0010.008.638.638.63515
Mar 28, 20248.059.448.059.429.42228
Mar 27, 20247.918.357.128.288.281,448
Mar 26, 20248.008.157.957.957.95145
Mar 25, 20248.508.507.897.897.89200
Mar 22, 20248.388.388.388.388.38-
Mar 21, 20248.578.578.448.448.4435
Mar 20, 20247.897.897.897.897.89-
Mar 19, 20248.348.468.098.098.09200
Mar 18, 20248.968.968.398.398.39410
Mar 15, 20249.129.128.999.109.10142
Mar 14, 20249.819.819.099.099.0910
Mar 13, 20249.849.849.849.849.84-
Mar 12, 20249.019.019.019.019.01500
Mar 11, 20249.709.709.179.179.17688
Mar 08, 20249.109.579.109.579.57132
Mar 07, 202410.5510.5510.3810.3810.3836
Mar 06, 202410.3410.6910.3410.6910.69100
Mar 05, 20249.889.949.729.729.72770
Mar 04, 202411.1011.5610.6410.6410.64230
Mar 01, 202411.0211.2411.0211.2411.24400
Feb 29, 202412.0612.5211.3311.3311.33265
Feb 28, 202413.7013.7012.0012.0012.004,779
Feb 27, 202410.6613.0510.6612.8512.856,953
Feb 26, 20248.3710.408.2610.3710.371,386
Feb 23, 20248.188.338.188.338.33150
Feb 22, 20247.477.487.457.457.452,000
Feb 21, 20247.727.727.627.627.6220
Feb 20, 20247.687.817.687.727.722,000
Feb 19, 20248.048.047.697.767.76471
Feb 16, 20248.058.348.058.138.13152
Feb 15, 20248.418.558.378.558.55120
Feb 14, 20247.988.287.988.258.25170
Feb 13, 20249.4810.078.018.018.01580
Feb 12, 20249.899.899.899.899.8980
Feb 09, 20248.968.968.968.968.96154
Feb 08, 20249.789.789.239.239.236
Feb 07, 20249.679.679.679.679.67-
Feb 06, 20248.519.728.519.729.723,000
Feb 05, 20248.518.518.518.518.51-
Feb 02, 20249.009.008.928.928.92100
Feb 01, 20248.728.948.728.948.94100
Jan 31, 20248.818.818.608.608.601,600
Jan 30, 20249.209.209.209.209.20500
Jan 29, 20248.508.508.358.358.35120
Jan 26, 20248.358.708.358.708.70295
Jan 25, 20248.508.728.438.438.432,900
Jan 24, 20249.109.148.648.768.7680
Jan 23, 20249.039.259.039.259.252,000
Jan 22, 20248.358.358.358.358.35150
Jan 19, 20249.789.948.858.858.85500
Jan 18, 20249.9910.359.9910.0210.022,260
Jan 17, 20249.839.909.499.499.491,000
Jan 16, 202410.8211.0010.0210.0210.022,730
Jan 15, 202411.0611.0611.0611.0611.06-
Jan 12, 202410.2711.1010.2711.0611.063,948
Jan 11, 202410.2610.5010.2610.3610.362,663
Jan 10, 202410.6011.6510.2710.2710.273,539
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...