Canada markets open in 7 hours 31 minutes

Altimmune Inc (3G0.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
5.86-0.19 (-3.17%)
At close: 08:06AM CEST
Time Period:
Jun 28, 2023 - Jun 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 27, 20245.865.865.865.865.86-
Jun 26, 20246.826.826.066.066.06-
Jun 25, 20246.616.856.546.736.731,400
Jun 24, 20246.507.616.506.846.84100
Jun 21, 20245.436.205.435.785.78-
Jun 20, 20245.435.435.435.435.43-
Jun 19, 20245.435.435.425.425.42-
Jun 18, 20245.435.595.225.305.30350
Jun 17, 20245.755.755.435.435.43-
Jun 14, 20246.006.145.775.805.80172
Jun 13, 20245.866.085.866.086.0840
Jun 12, 20245.976.085.976.086.08-
Jun 11, 20245.745.915.745.915.91-
Jun 10, 20245.906.005.775.775.77-
Jun 07, 20246.116.116.116.116.11-
Jun 06, 20246.576.576.256.266.26-
Jun 05, 20246.797.066.797.067.06100
Jun 04, 20246.846.846.846.846.84-
Jun 03, 20246.776.776.776.776.77-
May 31, 20246.386.676.386.676.67-
May 30, 20246.196.656.196.656.651,600
May 29, 20246.316.416.296.296.29300
May 28, 20246.456.856.246.246.24425
May 27, 20246.576.576.566.576.57-
May 24, 20246.766.766.626.686.68-
May 23, 20247.087.086.786.806.803,846
May 22, 20246.977.176.977.177.17-
May 21, 20247.267.266.996.996.99-
May 20, 20247.247.417.247.277.27-
May 17, 20248.068.067.287.287.285,000
May 16, 20248.108.278.108.278.27500
May 15, 20247.027.807.027.807.80-
May 14, 20246.597.216.597.167.161,000
May 13, 20246.656.686.656.666.66-
May 10, 20246.957.376.957.377.37345
May 09, 20246.376.756.376.756.755,000
May 08, 20246.626.766.626.766.76-
May 07, 20246.686.756.686.716.711,000
May 06, 20246.776.776.686.686.68-
May 03, 20246.266.796.266.616.61-
May 02, 20246.496.556.376.466.46-
Apr 30, 20245.806.075.806.076.07-
Apr 29, 20246.656.655.875.875.87-
Apr 26, 20246.606.786.606.656.65-
Apr 25, 20246.466.466.466.466.46-
Apr 24, 20247.137.136.496.496.4920
Apr 23, 20246.937.456.937.157.15-
Apr 22, 20246.576.576.546.546.54500
Apr 19, 20246.376.386.216.386.3850
Apr 18, 20246.506.656.436.436.43-
Apr 17, 20247.007.006.626.626.62-
Apr 16, 20246.957.086.837.087.08366
Apr 15, 20247.307.306.856.946.942,500
Apr 12, 20247.717.717.457.457.45-
Apr 11, 20247.417.657.407.657.65450
Apr 10, 20247.667.667.347.367.3669
Apr 09, 20247.827.827.547.667.66100
Apr 08, 20248.358.357.897.897.89-
Apr 05, 20248.118.358.058.058.05195
Apr 04, 20248.368.368.368.368.36-
Apr 03, 20248.508.668.508.668.66400
Apr 02, 202410.3010.308.838.838.831,633
Mar 28, 20248.058.058.058.058.05-
Mar 27, 20247.917.916.166.946.94500
Mar 26, 20248.008.027.968.028.02-
Mar 25, 20248.508.508.108.108.10-
Mar 22, 20248.388.508.268.358.35200
Mar 21, 20248.578.608.558.608.60-
Mar 20, 20247.888.107.888.108.10-
Mar 19, 20248.348.347.917.947.94-
Mar 18, 20248.968.968.308.308.30-
Mar 15, 20249.129.269.129.269.26-
Mar 14, 20249.819.819.819.819.81-
Mar 13, 20249.8310.269.839.859.85-
Mar 12, 20249.019.889.019.869.86-
Mar 11, 20249.409.409.409.409.40-
Mar 08, 20249.109.409.079.409.40-
Mar 07, 202410.3010.3010.0710.2610.261,250
Mar 06, 202410.2810.4010.2810.3910.39-
Mar 05, 202410.0110.109.509.999.99100
Mar 04, 202411.0211.5310.0610.0610.062,853
Mar 01, 202411.0211.0211.0211.0211.02-
Feb 29, 202411.9512.4911.2311.2311.231,290
Feb 28, 202413.6913.6912.5912.5912.595,383
Feb 27, 202410.6511.0210.6510.8810.881,380
Feb 26, 20248.378.378.378.378.37-
Feb 23, 20248.188.488.188.488.48-
Feb 22, 20247.508.187.408.188.1814,176
Feb 21, 20247.707.707.707.707.70100
Feb 20, 20247.687.687.567.567.561,000
Feb 19, 20247.947.947.657.657.652,500
Feb 16, 20248.058.087.938.088.08-
Feb 15, 20248.388.538.388.408.40-
Feb 14, 20247.987.987.987.987.98-
Feb 13, 20249.4810.008.308.308.301,915
Feb 12, 20249.549.549.399.469.46-
Feb 09, 20248.969.818.969.819.81-
Feb 08, 20249.449.448.878.878.87200
Feb 07, 20249.679.679.479.589.58-
Feb 06, 20248.518.688.518.688.6850
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...