U.S. markets closed

Altimmune, Inc. (ALT)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
12.93-0.64 (-4.72%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 15, 202113.7513.9112.7112.9312.931,123,300
Jan 14, 202113.7413.9813.0113.5713.57981,200
Jan 13, 202113.9014.1513.6513.6913.69849,800
Jan 12, 202113.4214.1113.4213.8513.85870,600
Jan 11, 202113.6614.4013.1513.3713.371,344,500
Jan 08, 202114.2614.8513.5014.1214.121,749,300
Jan 07, 202113.1414.1013.0813.9013.901,423,000
Jan 06, 202112.7613.6312.4712.8012.801,535,400
Jan 05, 202112.5013.1012.2012.7512.751,179,800
Jan 04, 202111.3512.8011.1912.7112.712,010,400
Dec 31, 202011.3711.6711.1111.2811.281,255,300
Dec 30, 202011.3711.8810.9011.3011.301,788,900
Dec 29, 202011.2511.5010.4611.0011.001,845,800
Dec 28, 202012.0612.2711.0211.1011.101,974,300
Dec 24, 202011.2712.3011.2511.4511.452,637,800
Dec 23, 202013.4713.6912.5212.6212.622,267,100
Dec 22, 202013.5513.9512.9513.5513.551,322,200
Dec 21, 202012.5013.8512.2013.4413.441,721,800
Dec 18, 202012.8513.0412.1112.4712.471,644,900
Dec 17, 202012.2213.0411.9012.8912.891,545,700
Dec 16, 202012.6912.8011.9112.2712.271,132,600
Dec 15, 202013.4513.5012.2512.5312.531,671,200
Dec 14, 202012.4014.5712.4013.3413.343,610,800
Dec 11, 202012.3212.9011.9211.9711.971,141,000
Dec 10, 202011.9112.6811.9112.2712.27925,000
Dec 09, 202013.3313.4511.8312.3112.311,507,200
Dec 08, 202012.9013.2912.3013.2413.241,254,300
Dec 07, 202012.2913.3112.2212.8712.871,552,300
Dec 04, 202012.8513.1912.1012.3312.331,546,600
Dec 03, 202011.9912.8911.7012.8312.831,725,100
Dec 02, 202012.7812.8410.9811.8511.853,657,100
Dec 01, 202013.5515.3712.7513.8213.828,211,200
Nov 30, 202010.7012.5410.5712.2312.233,772,600
Nov 27, 202010.0510.699.5710.5210.521,481,100
Nov 25, 20209.1710.159.0510.0910.092,216,500
Nov 24, 202010.0410.079.029.259.251,959,800
Nov 23, 20209.329.478.769.249.242,186,900
Nov 20, 20209.589.619.309.329.321,022,100
Nov 19, 20209.449.629.269.579.571,211,400
Nov 18, 20209.629.659.189.329.32920,100
Nov 17, 20209.369.709.119.519.51883,800
Nov 16, 20209.379.869.039.429.421,818,100
Nov 13, 202010.9110.949.9410.1310.131,212,300
Nov 12, 202010.0410.679.7010.6410.642,049,800
Nov 11, 20209.5010.139.089.989.981,379,400
Nov 10, 20208.849.778.419.339.334,380,500
Nov 09, 202012.1812.307.807.847.845,970,700
Nov 06, 202012.1612.4911.9912.4512.45653,600
Nov 05, 202012.6012.7512.0512.4012.40769,400
Nov 04, 202011.6012.5611.5312.5112.51762,300
Nov 03, 202011.2011.7411.1311.6511.65451,200
Nov 02, 202011.3711.4811.0511.3511.35473,700
Oct 30, 202011.2411.5210.8711.4511.451,087,800
Oct 29, 202011.3511.5610.4111.4311.431,597,900
Oct 28, 202011.4011.7610.9611.2011.20612,800
Oct 27, 202011.7812.1111.4611.8111.81496,600
Oct 26, 202012.0112.4211.4111.8111.81848,100
Oct 23, 202011.6012.0211.3012.0012.00540,800
Oct 22, 202011.0611.7310.9111.6811.68777,300
Oct 21, 202011.2811.5510.9511.0511.05828,400
Oct 20, 202012.1812.4511.2011.3911.391,393,700
Oct 19, 202013.0013.0112.0712.1912.191,225,700
Oct 16, 202013.0813.4112.7012.9712.971,008,500
Oct 15, 202012.6113.1612.1613.1313.131,930,600
Oct 14, 202014.4514.4512.6112.8012.802,939,400
Oct 13, 202014.2016.2513.8214.2214.2213,365,900
Oct 12, 202012.8013.4612.3112.6012.602,471,700
Oct 09, 202013.3413.3512.2112.3712.371,199,800
Oct 08, 202014.0014.0613.2113.3013.30804,300
Oct 07, 202013.7814.4613.5113.7813.78903,700
Oct 06, 202013.9714.4013.6013.6413.64849,400
Oct 05, 202013.0113.9112.7513.8713.87963,500
Oct 02, 202012.7013.3512.5212.9712.97735,000
Oct 01, 202013.1013.4412.6212.9312.93844,800
Sep 30, 202012.9013.4512.7013.2013.20979,300
Sep 29, 202012.1713.0111.8913.0113.011,373,800
Sep 28, 202013.1313.1312.0012.3012.301,217,500
Sep 25, 202013.0613.8912.4612.9212.922,262,200
Sep 24, 202012.4612.4611.7012.0312.03760,000
Sep 23, 202014.3714.4012.3212.5312.531,322,600
Sep 22, 202013.5214.5213.1214.3514.351,980,500
Sep 21, 202013.9014.3413.2213.5713.57882,100
Sep 18, 202014.1814.4313.4014.1214.122,456,000
Sep 17, 202014.1015.6313.7014.0214.023,076,700
Sep 16, 202012.5014.8112.4813.8413.842,636,400
Sep 15, 202013.2713.6912.2612.4512.451,337,400
Sep 14, 202012.2713.7112.2713.2413.241,808,900
Sep 11, 202012.1112.6211.8512.0912.091,296,200
Sep 10, 202012.5512.6011.8911.9311.931,972,200
Sep 09, 202012.8013.6512.3912.5412.541,021,100
Sep 08, 202012.4313.4711.7512.6512.651,294,700
Sep 04, 202013.2413.4112.0012.4312.431,206,200
Sep 03, 202014.4714.9713.3713.4113.411,008,100
Sep 02, 202014.7915.1413.2814.6114.611,421,000
Sep 01, 202016.4616.9414.1115.0915.091,838,300
Aug 31, 202017.8517.8516.5516.8716.871,378,100
Aug 28, 202018.4418.4417.2617.6217.621,272,900
Aug 27, 202018.4718.7017.5218.2218.221,047,400
Aug 26, 202021.4221.5917.6618.4218.423,319,200
Aug 25, 202023.3023.8021.5221.5721.571,366,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...