Canada markets open in 9 hours 22 minutes

Altimmune, Inc. (ALT)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
7.41+0.27 (+3.78%)
At close: 04:00PM EDT
7.42 +0.01 (+0.13%)
After hours: 07:59PM EDT
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 20247.117.536.617.417.417,465,700
Jun 24, 20247.478.497.087.147.1422,610,200
Jun 21, 20246.006.765.996.416.4111,137,600
Jun 20, 20245.906.085.785.945.942,431,800
Jun 18, 20245.935.935.645.915.913,495,400
Jun 17, 20246.116.115.825.925.923,351,000
Jun 14, 20246.496.546.096.116.112,256,900
Jun 13, 20246.396.686.276.616.611,882,000
Jun 12, 20246.706.736.306.386.382,619,200
Jun 11, 20246.186.616.036.486.482,146,100
Jun 10, 20246.486.526.216.266.262,553,600
Jun 07, 20246.646.656.056.456.454,100,000
Jun 06, 20247.287.336.726.736.732,786,700
Jun 05, 20247.417.586.997.307.301,802,800
Jun 04, 20247.487.947.307.387.381,776,600
Jun 03, 20247.647.917.367.497.492,673,800
May 31, 20247.047.537.017.517.512,949,900
May 30, 20246.977.166.887.027.022,244,000
May 29, 20246.917.206.776.856.852,109,500
May 28, 20247.477.516.836.976.972,186,300
May 24, 20247.417.487.207.337.331,709,300
May 23, 20247.957.957.357.397.392,136,000
May 22, 20247.637.997.617.897.891,877,500
May 21, 20247.988.087.647.707.701,982,400
May 20, 20248.018.277.858.048.042,456,200
May 17, 20248.798.817.868.018.014,042,300
May 16, 20249.149.508.588.908.904,321,000
May 15, 20248.048.978.028.878.874,084,200
May 14, 20247.538.017.457.827.823,363,800
May 13, 20247.327.577.117.377.372,199,200
May 10, 20247.657.817.067.227.223,049,400
May 09, 20247.228.077.177.727.724,552,400
May 08, 20247.047.556.817.167.164,503,900
May 07, 20247.407.407.057.277.271,705,300
May 06, 20247.387.517.257.367.361,595,200
May 03, 20247.417.637.197.307.302,019,100
May 02, 20247.187.356.817.197.192,680,800
May 01, 20246.647.396.557.077.074,119,400
Apr 30, 20246.356.736.316.556.553,214,700
Apr 29, 20246.866.896.286.396.394,928,300
Apr 26, 20247.187.426.907.267.262,250,800
Apr 25, 20246.887.256.787.207.202,316,100
Apr 24, 20247.557.756.987.087.082,205,300
Apr 23, 20247.478.237.477.577.573,131,600
Apr 22, 20247.037.556.857.477.472,370,100
Apr 19, 20246.857.016.646.916.913,584,600
Apr 18, 20246.977.266.856.896.893,216,000
Apr 17, 20247.657.657.017.047.043,640,900
Apr 16, 20247.427.657.237.527.522,723,800
Apr 15, 20247.957.987.327.557.553,527,200
Apr 12, 20248.338.337.757.997.993,037,000
Apr 11, 20248.078.547.968.408.402,831,800
Apr 10, 20248.058.357.968.018.012,894,200
Apr 09, 20248.608.718.118.408.402,881,500
Apr 08, 20249.099.158.558.618.612,340,100
Apr 05, 20248.839.178.639.099.092,935,900
Apr 04, 20249.359.528.868.908.903,050,000
Apr 03, 20249.329.518.849.299.292,849,000
Apr 02, 20249.909.909.209.359.353,635,500
Apr 01, 202410.2511.019.8910.2310.235,082,500
Mar 28, 20249.0610.508.8410.1810.188,496,200
Mar 27, 20249.329.687.928.898.8911,144,800
Mar 26, 20248.829.108.618.658.652,958,600
Mar 25, 20249.129.288.518.538.532,275,600
Mar 22, 20248.979.338.909.089.081,705,400
Mar 21, 20249.409.689.039.119.112,747,400
Mar 20, 20248.719.368.499.349.342,976,500
Mar 19, 20249.009.148.598.748.742,867,800
Mar 18, 20249.739.779.049.089.084,035,100
Mar 15, 202410.2310.409.759.869.8614,940,300
Mar 14, 202410.8511.079.7710.0210.023,272,300
Mar 13, 202410.9011.5010.6410.9110.913,579,500
Mar 12, 20249.9011.039.7610.8710.874,547,900
Mar 11, 202410.3010.449.759.879.873,167,600
Mar 08, 202410.1410.5210.0210.3910.393,018,800
Mar 07, 202410.6310.869.6310.0310.036,214,500
Mar 06, 202411.4511.7711.0511.3911.393,152,500
Mar 05, 202410.7811.3010.3811.2411.244,124,000
Mar 04, 202412.3412.3510.9811.0511.054,922,300
Mar 01, 202412.1612.6811.9212.0912.094,490,200
Feb 29, 202413.5914.0512.0312.1012.107,827,900
Feb 28, 202413.7714.8412.6213.2813.2811,438,700
Feb 27, 202411.6814.5011.3913.8113.8119,083,000
Feb 26, 202410.4511.9710.0911.3211.3217,659,300
Feb 23, 20248.799.428.779.209.202,934,600
Feb 22, 20248.228.938.078.878.873,135,500
Feb 21, 20248.348.418.038.228.222,563,800
Feb 20, 20248.538.858.328.408.402,755,700
Feb 16, 20248.859.008.598.768.763,616,300
Feb 15, 20248.959.618.858.958.954,048,200
Feb 14, 20248.819.328.469.019.015,535,100
Feb 13, 20249.889.938.028.468.4613,950,400
Feb 12, 202410.4410.6010.0710.4010.403,373,200
Feb 09, 20249.8710.869.7810.4410.445,812,100
Feb 08, 202410.2810.489.559.699.694,226,000
Feb 07, 202410.3610.5610.0310.3510.352,982,800
Feb 06, 20249.3010.919.2410.6410.646,242,800
Feb 05, 20249.209.508.989.399.392,530,300
Feb 02, 20249.619.959.269.329.323,942,000
Feb 01, 20249.4510.109.399.889.882,635,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...