Altimmune, Inc. (ALT)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Visitors trend2W10W9M

12.60

-0.63

(-4.76%)

As of 11:14AM EST. Market open.

Advertisement

Time Period:

Jan 30, 2022 - Jan 30, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 30, 2023	12.90	13.07	12.52	12.60	12.60	351,929
Jan 27, 2023	13.82	14.29	13.10	13.23	13.23	1,722,200
Jan 26, 2023	14.26	14.34	13.78	13.91	13.91	892,900
Jan 25, 2023	13.95	14.13	13.33	14.03	14.03	2,731,800
Jan 24, 2023	14.58	15.06	14.04	14.16	14.16	1,228,000
Jan 23, 2023	14.65	14.82	14.07	14.57	14.57	1,630,800
Jan 20, 2023	14.96	15.07	14.28	14.35	14.35	1,554,300
Jan 19, 2023	14.92	15.06	14.41	14.96	14.96	812,700
Jan 18, 2023	15.26	15.95	14.74	14.98	14.98	1,122,100
Jan 17, 2023	16.29	16.35	14.84	14.96	14.96	1,483,400
Jan 13, 2023	16.56	17.17	15.63	16.29	16.29	1,465,900
Jan 12, 2023	15.57	16.84	15.12	16.83	16.83	1,296,500
Jan 11, 2023	15.30	15.70	14.63	15.57	15.57	1,154,200
Jan 10, 2023	13.96	15.37	13.94	15.30	15.30	1,370,900
Jan 09, 2023	14.42	14.73	13.89	13.97	13.97	981,700
Jan 06, 2023	14.38	14.59	14.06	14.29	14.29	742,800
Jan 05, 2023	14.71	14.81	14.05	14.34	14.34	1,028,600
Jan 04, 2023	15.65	15.81	14.66	14.81	14.81	1,079,000
Jan 03, 2023	16.55	16.75	15.07	15.63	15.63	1,036,900
Dec 30, 2022	16.06	16.72	15.50	16.45	16.45	1,747,300
Dec 29, 2022	14.81	16.16	14.52	16.06	16.06	1,898,800
Dec 28, 2022	14.82	15.23	14.19	14.74	14.74	1,383,500
Dec 27, 2022	15.28	15.58	14.57	14.82	14.82	1,263,100
Dec 23, 2022	15.66	15.77	14.56	15.33	15.33	2,004,100
Dec 22, 2022	14.43	15.66	13.94	15.66	15.66	3,705,600
Dec 21, 2022	11.96	14.72	11.29	14.69	14.69	4,695,600
Dec 20, 2022	9.83	11.91	9.82	11.90	11.90	3,596,600
Dec 19, 2022	11.56	11.75	9.15	10.26	10.26	2,855,900
Dec 16, 2022	10.30	11.55	10.22	11.48	11.48	5,109,300
Dec 15, 2022	10.68	10.83	10.28	10.47	10.47	1,101,200
Dec 14, 2022	10.74	11.16	10.52	10.78	10.78	887,900
Dec 13, 2022	10.77	10.92	10.09	10.80	10.80	1,257,600
Dec 12, 2022	10.23	10.75	10.20	10.57	10.57	861,800
Dec 09, 2022	10.33	10.60	10.10	10.10	10.10	688,500
Dec 08, 2022	10.35	10.73	10.05	10.35	10.35	921,000
Dec 07, 2022	10.27	10.44	10.09	10.23	10.23	572,200
Dec 06, 2022	10.90	11.15	9.97	10.30	10.30	1,078,600
Dec 05, 2022	11.39	11.70	10.98	11.06	11.06	1,345,500
Dec 02, 2022	10.65	11.33	10.53	11.28	11.28	1,061,400
Dec 01, 2022	10.80	10.86	10.23	10.79	10.79	1,605,600
Nov 30, 2022	9.56	10.09	9.37	9.95	9.95	1,967,200
Nov 29, 2022	9.09	9.51	8.98	9.46	9.46	817,500
Nov 28, 2022	9.10	9.47	8.95	9.05	9.05	591,400
Nov 25, 2022	9.20	9.29	8.87	9.09	9.09	337,900
Nov 23, 2022	9.31	9.90	9.08	9.26	9.26	667,200
Nov 22, 2022	8.74	9.33	8.29	9.31	9.31	801,500
Nov 21, 2022	8.81	8.95	8.44	8.74	8.74	500,400
Nov 18, 2022	8.98	9.24	8.60	8.84	8.84	808,400
Nov 17, 2022	9.42	9.42	8.71	8.79	8.79	1,356,500
Nov 16, 2022	10.80	10.84	9.47	9.54	9.54	1,184,100
Nov 15, 2022	10.98	11.10	10.15	10.92	10.92	974,500
Nov 14, 2022	10.65	11.13	10.47	10.59	10.59	903,700
Nov 11, 2022	10.35	11.38	10.05	10.69	10.69	1,274,100
Nov 10, 2022	10.00	10.78	9.90	10.58	10.58	1,843,600
Nov 09, 2022	10.18	10.37	9.52	9.69	9.69	2,325,200
Nov 08, 2022	11.62	11.62	9.94	10.39	10.39	2,441,200
Nov 07, 2022	11.99	12.12	11.59	11.65	11.65	656,700
Nov 04, 2022	12.21	12.38	11.51	11.84	11.84	879,200
Nov 03, 2022	11.72	12.22	11.61	12.07	12.07	1,009,600
Nov 02, 2022	12.55	12.65	11.77	11.84	11.84	785,900
Nov 01, 2022	12.84	13.29	12.44	12.51	12.51	1,062,800
Oct 31, 2022	12.58	12.99	12.23	12.54	12.54	975,600
Oct 28, 2022	12.38	12.79	11.99	12.77	12.77	1,016,300
Oct 27, 2022	12.36	12.75	11.97	12.39	12.39	1,449,100
Oct 26, 2022	11.25	12.69	11.24	12.28	12.28	1,577,600
Oct 25, 2022	10.89	11.63	10.81	11.33	11.33	1,251,700
Oct 24, 2022	10.78	10.96	10.34	10.83	10.83	797,700
Oct 21, 2022	10.30	10.83	10.18	10.73	10.73	804,300
Oct 20, 2022	10.02	10.42	9.98	10.29	10.29	837,800
Oct 19, 2022	10.61	10.84	9.79	9.94	9.94	1,214,100
Oct 18, 2022	10.85	11.02	10.51	10.65	10.65	664,600
Oct 17, 2022	10.73	10.74	10.28	10.70	10.70	1,015,400
Oct 14, 2022	10.45	10.76	10.18	10.40	10.40	1,013,900
Oct 13, 2022	9.78	10.60	9.45	10.36	10.36	954,400
Oct 12, 2022	9.95	10.01	9.53	9.98	9.98	1,411,900
Oct 11, 2022	9.96	10.72	9.69	10.00	10.00	1,572,600
Oct 10, 2022	10.35	10.41	9.94	9.98	9.98	1,434,800
Oct 07, 2022	11.11	11.26	10.46	10.46	10.46	1,442,300
Oct 06, 2022	12.05	12.08	11.12	11.28	11.28	1,709,900
Oct 05, 2022	12.70	12.97	11.76	12.00	12.00	1,380,100
Oct 04, 2022	13.00	13.18	12.73	13.00	13.00	1,265,600
Oct 03, 2022	12.77	13.05	12.60	12.83	12.83	1,334,600
Sep 30, 2022	12.64	13.40	12.58	12.77	12.77	1,268,200
Sep 29, 2022	13.78	13.78	12.25	12.62	12.62	1,486,200
Sep 28, 2022	12.24	14.16	12.20	13.85	13.85	2,223,700
Sep 27, 2022	11.94	12.40	11.93	12.23	12.23	1,591,300
Sep 26, 2022	12.33	12.76	11.70	11.73	11.73	1,122,600
Sep 23, 2022	12.95	12.97	11.70	12.37	12.37	2,701,600
Sep 22, 2022	12.63	13.50	12.35	13.35	13.35	3,084,500
Sep 21, 2022	12.58	13.55	12.25	12.69	12.69	2,617,200
Sep 20, 2022	12.98	13.36	12.55	12.60	12.60	1,995,500
Sep 19, 2022	13.67	13.67	12.54	12.82	12.82	3,356,500
Sep 16, 2022	14.22	14.22	12.90	13.67	13.67	9,422,700
Sep 15, 2022	14.75	16.13	14.00	14.39	14.39	6,000,800
Sep 14, 2022	11.93	16.60	11.16	14.87	14.87	46,856,700
Sep 13, 2022	19.85	21.62	18.83	20.38	20.38	2,155,600
Sep 12, 2022	19.98	21.14	19.82	20.46	20.46	1,775,300
Sep 09, 2022	19.33	20.94	19.11	19.98	19.98	1,220,400
Sep 08, 2022	20.29	20.91	19.25	19.33	19.33	1,250,200
Sep 07, 2022	21.12	22.32	18.62	20.24	20.24	2,312,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,046.33-24.23(-0.60%)

Dow 3033,973.64-4.44(-0.01%)

Nasdaq11,467.29-154.42(-1.33%)

Russell 20001,896.48-14.97(-0.78%)

Crude Oil79.50-0.18(-0.23%)

Gold1,939.80-5.80(-0.30%)

Altimmune, Inc. (ALT)

S&P 500
4,046.33
-24.23(-0.60%)

Dow 30
33,973.64
-4.44(-0.01%)

Nasdaq
11,467.29
-154.42(-1.33%)

Russell 2000
1,896.48
-14.97(-0.78%)

Crude Oil
79.50
-0.18(-0.23%)

Gold
1,939.80
-5.80(-0.30%)