ALT - Altimmune, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 07, 20209.9211.389.8511.1911.192,457,100
Jul 06, 202010.5910.609.639.939.931,181,200
Jul 02, 20209.6510.759.3710.4210.421,642,200
Jul 01, 202010.5310.558.609.949.942,755,700
Jun 30, 20209.9911.049.9010.7110.711,672,100
Jun 29, 202012.0012.749.6610.4210.425,812,600
Jun 26, 202010.9111.209.8710.6010.606,409,200
Jun 25, 20208.359.488.069.199.192,945,400
Jun 24, 20208.358.448.008.388.381,263,300
Jun 23, 20208.258.447.938.358.351,411,300
Jun 22, 20208.008.467.828.188.183,027,400
Jun 19, 20207.457.497.127.407.40800,400
Jun 18, 20207.557.556.887.307.301,044,400
Jun 17, 20207.758.057.357.427.42869,900
Jun 16, 20207.908.187.547.757.751,614,100
Jun 15, 20207.357.797.137.687.682,929,900
Jun 12, 20207.118.027.117.547.542,254,900
Jun 11, 20205.827.455.757.117.112,760,800
Jun 10, 20206.516.565.716.056.051,320,700
Jun 09, 20206.666.856.456.476.471,155,900
Jun 08, 20207.327.386.506.956.951,974,800
Jun 05, 20207.417.957.067.567.561,606,800
Jun 04, 20208.178.577.077.557.552,719,800
Jun 03, 20209.009.058.288.338.331,592,600
Jun 02, 20208.419.098.058.958.951,959,500
Jun 01, 20209.389.538.568.648.643,287,000
May 29, 20209.089.488.569.289.284,298,400
May 28, 20207.689.157.558.188.183,300,600
May 27, 20208.408.406.178.098.096,698,000
May 26, 20207.6610.687.468.428.4236,457,100
May 22, 20206.007.005.956.956.955,003,800
May 21, 20206.166.465.756.086.083,665,700
May 20, 20205.206.695.176.066.0612,302,300
May 19, 20204.705.354.584.934.932,837,900
May 18, 20204.594.674.364.504.501,735,300
May 15, 20204.334.714.274.484.482,714,500
May 14, 20205.105.744.424.494.4921,069,200
May 13, 20203.754.453.654.134.135,858,600
May 12, 20203.253.863.253.703.702,970,700
May 11, 20203.153.183.053.153.15442,700
May 08, 20203.173.173.033.113.11528,600
May 07, 20203.143.153.053.123.12349,600
May 06, 20203.133.143.013.103.10408,000
May 05, 20203.183.213.083.143.14381,400
May 04, 20203.003.182.913.153.15509,400
May 01, 20203.043.042.882.962.96601,500
Apr 30, 20203.073.072.953.053.05418,600
Apr 29, 20203.163.162.973.043.04568,200
Apr 28, 20203.223.243.013.093.09417,600
Apr 27, 20203.263.283.103.163.16425,700
Apr 24, 20203.103.233.033.163.16664,400
Apr 23, 20203.083.183.033.093.09306,100
Apr 22, 20203.253.293.053.073.07369,300
Apr 21, 20203.233.303.073.173.17579,400
Apr 20, 20203.303.353.183.233.23433,400
Apr 17, 20203.503.503.293.323.32474,500
Apr 16, 20203.503.603.313.463.461,255,100
Apr 15, 20203.173.423.133.413.41580,800
Apr 14, 20203.383.413.213.253.25371,600
Apr 13, 20203.163.303.063.263.26374,400
Apr 09, 20203.353.423.133.173.17658,500
Apr 08, 20203.493.543.133.353.351,845,000
Apr 07, 20202.943.432.903.353.353,150,500
Apr 06, 20202.943.042.862.972.97428,100
Apr 03, 20202.972.992.862.902.90371,500
Apr 02, 20202.913.042.893.023.02534,400
Apr 01, 20203.253.282.853.043.041,731,100
Mar 31, 20203.073.282.853.213.211,807,700
Mar 30, 20203.043.202.863.023.021,773,500
Mar 27, 20202.702.962.682.852.851,685,800
Mar 26, 20203.493.733.103.253.251,962,200
Mar 25, 20203.153.483.063.433.431,803,200
Mar 24, 20203.003.302.903.203.202,705,000
Mar 23, 20203.043.052.752.952.95746,200
Mar 20, 20202.853.072.752.942.94957,200
Mar 19, 20202.893.072.802.852.85797,200
Mar 18, 20203.103.202.752.822.82956,000
Mar 17, 20203.003.102.812.992.99776,300
Mar 16, 20202.743.292.552.892.891,084,700
Mar 13, 20203.063.252.702.892.891,342,000
Mar 12, 20203.313.432.803.303.301,307,400
Mar 11, 20203.103.792.913.193.195,055,100
Mar 10, 20203.003.082.502.612.611,828,700
Mar 09, 20203.993.993.113.163.162,229,300
Mar 06, 20203.773.903.403.803.805,011,700
Mar 05, 20203.003.452.853.373.372,907,300
Mar 04, 20203.043.092.752.852.852,026,000
Mar 03, 20202.903.512.503.263.265,880,500
Mar 02, 20203.803.882.713.163.165,219,400
Feb 28, 20204.184.453.003.703.7026,125,300
Feb 27, 20201.691.781.601.761.76362,800
Feb 26, 20201.761.781.671.691.69102,500
Feb 25, 20201.801.831.711.731.73157,800
Feb 24, 20201.801.811.711.771.77209,700
Feb 21, 20201.791.791.721.761.7674,400
Feb 20, 20201.761.781.731.771.7745,700
Feb 19, 20201.711.761.711.761.7660,200
Feb 18, 20201.701.751.681.711.7160,000
Feb 14, 20201.701.751.671.741.7474,100
Feb 13, 20201.701.761.691.711.71138,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...