NasdaqGM - Nasdaq Real Time Price USD

Altimmune, Inc. (ALT)

7.08 -0.49 (-6.47%)
At close: 4:00 PM EDT
7.15 +0.07 (+0.99%)
After hours: 7:13 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 7.55 7.75 6.98 7.08 7.08 2,195,541
Apr 23, 2024 7.47 8.23 7.47 7.57 7.57 3,131,600
Apr 22, 2024 7.03 7.55 6.85 7.47 7.47 2,370,100
Apr 19, 2024 6.85 7.01 6.64 6.91 6.91 3,584,600
Apr 18, 2024 6.97 7.26 6.85 6.89 6.89 3,216,000
Apr 17, 2024 7.65 7.65 7.01 7.04 7.04 3,640,900
Apr 16, 2024 7.42 7.65 7.23 7.52 7.52 2,723,800
Apr 15, 2024 7.95 7.98 7.32 7.55 7.55 3,527,200
Apr 12, 2024 8.33 8.33 7.75 7.99 7.99 3,037,000
Apr 11, 2024 8.07 8.54 7.96 8.40 8.40 2,831,800
Apr 10, 2024 8.05 8.35 7.96 8.01 8.01 2,894,200
Apr 9, 2024 8.60 8.71 8.11 8.40 8.40 2,881,500
Apr 8, 2024 9.09 9.15 8.55 8.61 8.61 2,340,100
Apr 5, 2024 8.83 9.17 8.63 9.09 9.09 2,935,900
Apr 4, 2024 9.35 9.52 8.86 8.90 8.90 3,050,000
Apr 3, 2024 9.32 9.51 8.84 9.29 9.29 2,849,000
Apr 2, 2024 9.90 9.90 9.20 9.35 9.35 3,635,500
Apr 1, 2024 10.25 11.01 9.89 10.23 10.23 5,082,500
Mar 28, 2024 9.06 10.50 8.84 10.18 10.18 8,496,200
Mar 27, 2024 9.32 9.68 7.92 8.89 8.89 11,144,800
Mar 26, 2024 8.82 9.10 8.61 8.65 8.65 2,958,600
Mar 25, 2024 9.12 9.28 8.51 8.53 8.53 2,275,600
Mar 22, 2024 8.97 9.33 8.90 9.08 9.08 1,705,400
Mar 21, 2024 9.40 9.68 9.03 9.11 9.11 2,747,400
Mar 20, 2024 8.71 9.36 8.49 9.34 9.34 2,976,500
Mar 19, 2024 9.00 9.14 8.59 8.74 8.74 2,867,800
Mar 18, 2024 9.73 9.77 9.04 9.08 9.08 4,035,100
Mar 15, 2024 10.23 10.40 9.75 9.86 9.86 14,940,300
Mar 14, 2024 10.85 11.07 9.77 10.02 10.02 3,272,300
Mar 13, 2024 10.90 11.50 10.64 10.91 10.91 3,579,500
Mar 12, 2024 9.90 11.03 9.76 10.87 10.87 4,547,900
Mar 11, 2024 10.30 10.44 9.75 9.87 9.87 3,167,600
Mar 8, 2024 10.14 10.52 10.02 10.39 10.39 3,018,800
Mar 7, 2024 10.63 10.86 9.63 10.03 10.03 6,214,500
Mar 6, 2024 11.45 11.77 11.05 11.39 11.39 3,152,500
Mar 5, 2024 10.78 11.30 10.38 11.24 11.24 4,124,000
Mar 4, 2024 12.34 12.35 10.98 11.05 11.05 4,922,300
Mar 1, 2024 12.16 12.68 11.92 12.09 12.09 4,490,200
Feb 29, 2024 13.59 14.05 12.03 12.10 12.10 7,827,900
Feb 28, 2024 13.77 14.84 12.62 13.28 13.28 11,438,700
Feb 27, 2024 11.68 14.50 11.39 13.81 13.81 19,083,000
Feb 26, 2024 10.45 11.97 10.09 11.32 11.32 17,659,300
Feb 23, 2024 8.79 9.42 8.77 9.20 9.20 2,934,600
Feb 22, 2024 8.22 8.93 8.07 8.87 8.87 3,135,500
Feb 21, 2024 8.34 8.41 8.03 8.22 8.22 2,563,800
Feb 20, 2024 8.53 8.85 8.32 8.40 8.40 2,755,700
Feb 16, 2024 8.85 9.00 8.59 8.76 8.76 3,616,300
Feb 15, 2024 8.95 9.61 8.85 8.95 8.95 4,048,200
Feb 14, 2024 8.81 9.32 8.46 9.01 9.01 5,535,100
Feb 13, 2024 9.88 9.93 8.02 8.46 8.46 13,950,400
Feb 12, 2024 10.44 10.60 10.07 10.40 10.40 3,373,200
Feb 9, 2024 9.87 10.86 9.78 10.44 10.44 5,812,100
Feb 8, 2024 10.28 10.48 9.55 9.69 9.69 4,226,000
Feb 7, 2024 10.36 10.56 10.03 10.35 10.35 2,982,800
Feb 6, 2024 9.30 10.91 9.24 10.64 10.64 6,242,800
Feb 5, 2024 9.20 9.50 8.98 9.39 9.39 2,530,300
Feb 2, 2024 9.61 9.95 9.26 9.32 9.32 3,942,000
Feb 1, 2024 9.45 10.10 9.39 9.88 9.88 2,635,200
Jan 31, 2024 9.79 10.08 9.35 9.44 9.44 4,322,100
Jan 30, 2024 9.88 10.06 9.51 9.80 9.80 2,628,800
Jan 29, 2024 9.21 10.15 8.81 10.13 10.13 4,101,300
Jan 26, 2024 9.40 9.64 9.21 9.33 9.33 2,915,500
Jan 25, 2024 9.42 9.76 9.08 9.28 9.28 4,184,400
Jan 24, 2024 9.96 9.99 9.33 9.35 9.35 5,231,000
Jan 23, 2024 9.96 10.56 9.87 10.02 10.02 4,663,900
Jan 22, 2024 9.18 10.12 8.95 10.04 10.04 6,463,500
Jan 19, 2024 10.80 10.81 8.66 9.25 9.25 10,754,300
Jan 18, 2024 11.20 11.25 10.34 10.79 10.79 6,543,200
Jan 17, 2024 10.56 11.42 10.22 11.17 11.17 6,499,900
Jan 16, 2024 12.00 12.07 10.54 10.80 10.80 8,471,900
Jan 12, 2024 11.44 12.54 11.29 12.00 12.00 10,333,600
Jan 11, 2024 11.25 11.76 10.95 11.49 11.49 5,682,400
Jan 10, 2024 11.96 12.99 11.12 11.29 11.29 10,664,000
Jan 9, 2024 11.34 12.06 10.81 11.72 11.72 7,747,000
Jan 8, 2024 11.05 11.80 10.65 11.39 11.39 8,209,400
Jan 5, 2024 11.62 12.10 11.11 11.19 11.19 10,502,100
Jan 4, 2024 9.93 11.80 9.75 11.69 11.69 10,651,600
Jan 3, 2024 10.00 10.40 9.45 9.93 9.93 10,149,000
Jan 2, 2024 11.13 11.20 10.40 10.52 10.52 8,295,700
Dec 29, 2023 11.62 11.88 10.67 11.25 11.25 9,160,100
Dec 28, 2023 11.31 12.51 10.91 11.62 11.62 15,064,500
Dec 27, 2023 11.55 12.13 10.43 11.35 11.35 15,546,400
Dec 26, 2023 9.54 11.07 9.51 10.97 10.97 15,405,900
Dec 22, 2023 8.00 9.42 7.92 9.27 9.27 14,979,200
Dec 21, 2023 8.24 8.42 7.40 7.89 7.89 8,985,100
Dec 20, 2023 8.03 8.57 7.77 7.98 7.98 9,826,800
Dec 19, 2023 8.35 8.80 7.84 8.16 8.16 13,208,300
Dec 18, 2023 7.64 8.33 7.31 8.30 8.30 15,044,400
Dec 15, 2023 6.98 7.87 6.81 7.67 7.67 14,677,100
Dec 14, 2023 6.53 7.15 6.34 7.00 7.00 11,979,000
Dec 13, 2023 5.95 6.53 5.56 6.52 6.52 14,436,200
Dec 12, 2023 5.13 5.98 4.71 5.94 5.94 15,147,000
Dec 11, 2023 6.72 6.82 5.12 5.20 5.20 22,073,600
Dec 8, 2023 6.51 7.41 6.37 6.48 6.48 28,076,900
Dec 7, 2023 6.86 8.63 6.36 6.58 6.58 57,736,900
Dec 6, 2023 5.71 7.61 5.53 6.88 6.88 55,059,700
Dec 5, 2023 4.55 5.20 4.29 5.17 5.17 19,482,000
Dec 4, 2023 4.10 5.37 4.06 4.63 4.63 52,958,600
Dec 1, 2023 5.74 5.87 3.52 3.57 3.57 100,948,400
Nov 30, 2023 3.17 3.35 3.16 3.16 3.16 5,907,700
Nov 29, 2023 3.11 3.39 3.11 3.13 3.13 1,646,400
Nov 28, 2023 3.02 3.13 2.89 3.11 3.11 1,399,000
Nov 27, 2023 2.83 3.06 2.76 3.06 3.06 2,680,600
Nov 24, 2023 2.50 2.84 2.50 2.81 2.81 1,338,700
Nov 22, 2023 2.57 2.61 2.48 2.56 2.56 744,300
Nov 21, 2023 2.60 2.69 2.54 2.54 2.54 650,500
Nov 20, 2023 2.42 2.66 2.41 2.63 2.63 1,282,000
Nov 17, 2023 2.40 2.45 2.38 2.44 2.44 633,000
Nov 16, 2023 2.48 2.49 2.34 2.36 2.36 779,600
Nov 15, 2023 2.42 2.61 2.38 2.44 2.44 1,042,100
Nov 14, 2023 2.34 2.59 2.34 2.41 2.41 2,078,700
Nov 13, 2023 2.50 2.50 2.32 2.44 2.44 2,019,800
Nov 10, 2023 2.51 2.51 2.37 2.50 2.50 775,800
Nov 9, 2023 2.71 2.76 2.43 2.45 2.45 1,242,400
Nov 8, 2023 2.69 2.86 2.66 2.70 2.70 1,374,400
Nov 7, 2023 2.76 2.76 2.50 2.70 2.70 1,635,500
Nov 6, 2023 2.70 2.73 2.62 2.67 2.67 997,900
Nov 3, 2023 2.57 2.76 2.57 2.74 2.74 1,194,100
Nov 2, 2023 2.47 2.60 2.44 2.56 2.56 1,028,100
Nov 1, 2023 2.42 2.52 2.39 2.45 2.45 1,109,800
Oct 31, 2023 2.37 2.44 2.33 2.41 2.41 923,900
Oct 30, 2023 2.33 2.44 2.33 2.39 2.39 1,047,900
Oct 27, 2023 2.29 2.44 2.24 2.31 2.31 1,032,800
Oct 26, 2023 2.65 2.73 2.31 2.32 2.32 6,369,700
Oct 25, 2023 2.41 2.44 2.32 2.37 2.37 895,600
Oct 24, 2023 2.18 2.38 2.15 2.36 2.36 1,312,600
Oct 23, 2023 2.18 2.27 2.09 2.14 2.14 993,200
Oct 20, 2023 2.33 2.33 2.15 2.17 2.17 1,197,100
Oct 19, 2023 2.51 2.55 2.33 2.33 2.33 1,211,800
Oct 18, 2023 2.65 2.65 2.51 2.52 2.52 897,700
Oct 17, 2023 2.75 2.86 2.63 2.64 2.64 964,000
Oct 16, 2023 2.68 2.78 2.58 2.75 2.75 991,200
Oct 13, 2023 2.66 2.74 2.59 2.66 2.66 801,400
Oct 12, 2023 2.86 2.88 2.59 2.61 2.61 1,511,800
Oct 11, 2023 2.73 2.89 2.71 2.86 2.86 1,973,100
Oct 10, 2023 2.52 2.74 2.52 2.73 2.73 1,160,800
Oct 9, 2023 2.50 2.57 2.38 2.56 2.56 1,105,300
Oct 6, 2023 2.58 2.58 2.44 2.52 2.52 873,300
Oct 5, 2023 2.52 2.63 2.47 2.60 2.60 723,300
Oct 4, 2023 2.45 2.52 2.39 2.51 2.51 632,400
Oct 3, 2023 2.55 2.56 2.42 2.44 2.44 919,800
Oct 2, 2023 2.64 2.65 2.50 2.54 2.54 1,235,100
Sep 29, 2023 2.50 2.65 2.50 2.60 2.60 984,700
Sep 28, 2023 2.50 2.52 2.42 2.50 2.50 745,300
Sep 27, 2023 2.53 2.59 2.51 2.52 2.52 604,300
Sep 26, 2023 2.51 2.67 2.49 2.52 2.52 825,100
Sep 25, 2023 2.55 2.60 2.46 2.51 2.51 577,500
Sep 22, 2023 2.57 2.62 2.51 2.61 2.61 665,300
Sep 21, 2023 2.68 2.68 2.56 2.56 2.56 686,900
Sep 20, 2023 2.87 2.89 2.70 2.70 2.70 746,200
Sep 19, 2023 2.76 2.89 2.66 2.87 2.87 1,101,700
Sep 18, 2023 2.92 2.92 2.68 2.71 2.71 2,043,600
Sep 15, 2023 2.79 2.96 2.73 2.92 2.92 1,983,000
Sep 14, 2023 2.68 2.93 2.65 2.79 2.79 2,117,200
Sep 13, 2023 2.64 2.82 2.59 2.67 2.67 1,906,300
Sep 12, 2023 2.45 2.64 2.43 2.61 2.61 1,451,000
Sep 11, 2023 2.46 2.46 2.41 2.43 2.43 403,700
Sep 8, 2023 2.45 2.49 2.41 2.45 2.45 607,000
Sep 7, 2023 2.47 2.48 2.42 2.46 2.46 790,400
Sep 6, 2023 2.51 2.54 2.40 2.49 2.49 836,300
Sep 5, 2023 2.65 2.65 2.51 2.51 2.51 584,300
Sep 1, 2023 2.54 2.65 2.54 2.65 2.65 917,400
Aug 31, 2023 2.48 2.61 2.47 2.53 2.53 765,500
Aug 30, 2023 2.48 2.50 2.38 2.50 2.50 654,200
Aug 29, 2023 2.40 2.51 2.37 2.47 2.47 747,200
Aug 28, 2023 2.41 2.47 2.34 2.40 2.40 1,050,600
Aug 25, 2023 2.46 2.48 2.39 2.40 2.40 697,700
Aug 24, 2023 2.56 2.57 2.44 2.45 2.45 678,800
Aug 23, 2023 2.58 2.66 2.54 2.55 2.55 606,900
Aug 22, 2023 2.57 2.64 2.49 2.58 2.58 786,100
Aug 21, 2023 2.67 2.67 2.55 2.56 2.56 914,100
Aug 18, 2023 2.69 2.76 2.63 2.65 2.65 694,800
Aug 17, 2023 2.74 2.74 2.65 2.69 2.69 786,900
Aug 16, 2023 2.80 2.82 2.67 2.72 2.72 1,157,000
Aug 15, 2023 2.98 2.98 2.80 2.81 2.81 1,316,100
Aug 14, 2023 3.01 3.04 2.85 2.98 2.98 1,151,900
Aug 11, 2023 3.05 3.36 3.00 3.01 3.01 2,166,600
Aug 10, 2023 3.06 3.29 2.91 3.04 3.04 2,252,400
Aug 9, 2023 3.03 3.03 2.89 2.95 2.95 1,975,100
Aug 8, 2023 3.05 3.16 2.99 3.01 3.01 1,532,100
Aug 7, 2023 3.16 3.16 3.01 3.05 3.05 867,700
Aug 4, 2023 3.17 3.24 3.11 3.14 3.14 851,000
Aug 3, 2023 3.05 3.16 3.04 3.11 3.11 927,400
Aug 2, 2023 3.15 3.15 3.00 3.05 3.05 1,004,200
Aug 1, 2023 3.35 3.37 3.15 3.17 3.17 1,230,300
Jul 31, 2023 3.30 3.42 3.24 3.31 3.31 1,190,000
Jul 28, 2023 3.03 3.28 3.03 3.25 3.25 1,972,000
Jul 27, 2023 3.06 3.08 2.98 2.99 2.99 961,300
Jul 26, 2023 3.01 3.07 2.95 3.05 3.05 1,112,700
Jul 25, 2023 3.07 3.09 2.99 3.00 3.00 1,307,800
Jul 24, 2023 3.18 3.20 3.04 3.09 3.09 1,176,100
Jul 21, 2023 3.23 3.23 3.09 3.14 3.14 1,171,100
Jul 20, 2023 3.19 3.28 3.16 3.18 3.18 879,600
Jul 19, 2023 3.19 3.31 3.17 3.20 3.20 1,355,300
Jul 18, 2023 3.16 3.25 3.11 3.15 3.15 1,162,600
Jul 17, 2023 3.32 3.38 3.16 3.18 3.18 1,277,400
Jul 14, 2023 3.36 3.46 3.27 3.28 3.28 1,073,800
Jul 13, 2023 3.37 3.42 3.30 3.39 3.39 2,270,600
Jul 12, 2023 3.43 3.46 3.31 3.32 3.32 1,162,600
Jul 11, 2023 3.42 3.48 3.33 3.38 3.38 1,096,800
Jul 10, 2023 3.31 3.45 3.28 3.44 3.44 1,391,300
Jul 7, 2023 3.34 3.40 3.28 3.29 3.29 850,200
Jul 6, 2023 3.42 3.42 3.20 3.36 3.36 1,869,400
Jul 5, 2023 3.48 3.51 3.36 3.40 3.40 1,386,000
Jul 3, 2023 3.57 3.58 3.41 3.45 3.45 671,100
Jun 30, 2023 3.60 3.63 3.47 3.53 3.53 1,285,200
Jun 29, 2023 3.58 3.64 3.49 3.50 3.50 1,614,000
Jun 28, 2023 3.73 3.74 3.52 3.59 3.59 2,121,700
Jun 27, 2023 3.45 3.71 3.32 3.69 3.69 4,067,600
Jun 26, 2023 3.92 3.92 3.45 3.45 3.45 3,305,900
Jun 23, 2023 4.18 4.20 3.89 3.91 3.91 8,780,400
Jun 22, 2023 4.20 4.30 4.16 4.16 4.16 1,280,400
Jun 21, 2023 4.05 4.26 3.98 4.19 4.19 2,755,700
Jun 20, 2023 4.04 4.18 4.01 4.08 4.08 1,856,700
Jun 16, 2023 4.09 4.11 3.98 4.00 4.00 13,916,700
Jun 15, 2023 4.08 4.13 4.00 4.09 4.09 1,593,800
Jun 14, 2023 4.05 4.19 3.98 4.05 4.05 2,451,400
Jun 13, 2023 3.99 4.13 3.97 4.00 4.00 1,690,900
Jun 12, 2023 4.04 4.10 3.89 3.97 3.97 2,351,100
Jun 9, 2023 4.10 4.10 3.97 4.00 4.00 1,225,200
Jun 8, 2023 4.05 4.15 4.01 4.09 4.09 1,569,300
Jun 7, 2023 4.17 4.23 4.07 4.10 4.10 1,196,200
Jun 6, 2023 4.27 4.29 4.13 4.20 4.20 1,176,000
Jun 5, 2023 4.27 4.47 4.24 4.27 4.27 1,404,300
Jun 2, 2023 4.21 4.27 4.10 4.26 4.26 1,390,700
Jun 1, 2023 4.06 4.24 3.97 4.15 4.15 1,826,900
May 31, 2023 4.03 4.16 3.97 4.04 4.04 2,165,500
May 30, 2023 4.15 4.17 3.98 4.00 4.00 1,428,400
May 26, 2023 4.21 4.26 4.06 4.09 4.09 1,110,900
May 25, 2023 4.35 4.35 4.18 4.21 4.21 1,295,700
May 24, 2023 4.44 4.44 4.20 4.29 4.29 1,306,600
May 23, 2023 4.46 4.80 4.38 4.43 4.43 1,583,400
May 22, 2023 4.55 4.61 4.42 4.48 4.48 1,275,000
May 19, 2023 4.45 4.64 4.43 4.49 4.49 1,105,700
May 18, 2023 4.63 4.63 4.29 4.45 4.45 1,829,200
May 17, 2023 4.66 4.73 4.54 4.60 4.60 1,202,400
May 16, 2023 4.86 4.89 4.65 4.65 4.65 1,455,800
May 15, 2023 5.15 5.33 4.81 4.85 4.85 1,892,100
May 12, 2023 5.39 5.55 5.00 5.09 5.09 1,521,100
May 11, 2023 5.00 5.45 5.00 5.33 5.33 1,742,400
May 10, 2023 4.97 5.09 4.78 4.98 4.98 1,298,800
May 9, 2023 4.91 5.04 4.79 4.94 4.94 922,400
May 8, 2023 4.95 4.97 4.79 4.92 4.92 946,700
May 5, 2023 4.98 5.11 4.91 4.94 4.94 1,006,200
May 4, 2023 4.93 5.02 4.73 4.94 4.94 997,300
May 3, 2023 4.73 5.13 4.66 4.98 4.98 1,478,800
May 2, 2023 4.88 4.96 4.73 4.74 4.74 1,280,700
May 1, 2023 5.10 5.27 4.89 4.92 4.92 962,300
Apr 28, 2023 5.09 5.10 4.93 5.05 5.05 1,074,800
Apr 27, 2023 5.28 5.35 4.93 4.96 4.96 1,407,000
Apr 26, 2023 5.24 5.39 5.09 5.22 5.22 1,412,400
Apr 25, 2023 5.51 5.64 5.16 5.23 5.23 998,100

Related Tickers

VKTX Viking Therapeutics, Inc.
65.07
+0.22%
 
MDGL Madrigal Pharmaceuticals, Inc.
204.65
-6.29%
 
IOVA Iovance Biotherapeutics, Inc.
11.71
-1.26%
 
TGTX TG Therapeutics, Inc.
13.98
-1.89%
 
IBRX ImmunityBio, Inc.
4.8200
-12.20%
 
ANVS Annovis Bio, Inc.
12.74
+7.24%
 
TERN Terns Pharmaceuticals, Inc.
4.7500
+1.28%
 
AXSM Axsome Therapeutics, Inc.
71.17
-2.61%
 
AKBA Akebia Therapeutics, Inc.
1.3700
0.00%
 
VNDA Vanda Pharmaceuticals Inc.
4.5600
-1.51%