Advertisement
Advertisement
U.S. Markets close in 4 hrs 45 mins
Advertisement
Advertisement
Advertisement
Advertisement

Altimmune, Inc. (ALT)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
12.60-0.63 (-4.76%)
As of 11:14AM EST. Market open.
Advertisement
Advertisement
Time Period:
Jan 30, 2022 - Jan 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 30, 202312.9013.0712.5212.6012.60351,929
Jan 27, 202313.8214.2913.1013.2313.231,722,200
Jan 26, 202314.2614.3413.7813.9113.91892,900
Jan 25, 202313.9514.1313.3314.0314.032,731,800
Jan 24, 202314.5815.0614.0414.1614.161,228,000
Jan 23, 202314.6514.8214.0714.5714.571,630,800
Jan 20, 202314.9615.0714.2814.3514.351,554,300
Jan 19, 202314.9215.0614.4114.9614.96812,700
Jan 18, 202315.2615.9514.7414.9814.981,122,100
Jan 17, 202316.2916.3514.8414.9614.961,483,400
Jan 13, 202316.5617.1715.6316.2916.291,465,900
Jan 12, 202315.5716.8415.1216.8316.831,296,500
Jan 11, 202315.3015.7014.6315.5715.571,154,200
Jan 10, 202313.9615.3713.9415.3015.301,370,900
Jan 09, 202314.4214.7313.8913.9713.97981,700
Jan 06, 202314.3814.5914.0614.2914.29742,800
Jan 05, 202314.7114.8114.0514.3414.341,028,600
Jan 04, 202315.6515.8114.6614.8114.811,079,000
Jan 03, 202316.5516.7515.0715.6315.631,036,900
Dec 30, 202216.0616.7215.5016.4516.451,747,300
Dec 29, 202214.8116.1614.5216.0616.061,898,800
Dec 28, 202214.8215.2314.1914.7414.741,383,500
Dec 27, 202215.2815.5814.5714.8214.821,263,100
Dec 23, 202215.6615.7714.5615.3315.332,004,100
Dec 22, 202214.4315.6613.9415.6615.663,705,600
Dec 21, 202211.9614.7211.2914.6914.694,695,600
Dec 20, 20229.8311.919.8211.9011.903,596,600
Dec 19, 202211.5611.759.1510.2610.262,855,900
Dec 16, 202210.3011.5510.2211.4811.485,109,300
Dec 15, 202210.6810.8310.2810.4710.471,101,200
Dec 14, 202210.7411.1610.5210.7810.78887,900
Dec 13, 202210.7710.9210.0910.8010.801,257,600
Dec 12, 202210.2310.7510.2010.5710.57861,800
Dec 09, 202210.3310.6010.1010.1010.10688,500
Dec 08, 202210.3510.7310.0510.3510.35921,000
Dec 07, 202210.2710.4410.0910.2310.23572,200
Dec 06, 202210.9011.159.9710.3010.301,078,600
Dec 05, 202211.3911.7010.9811.0611.061,345,500
Dec 02, 202210.6511.3310.5311.2811.281,061,400
Dec 01, 202210.8010.8610.2310.7910.791,605,600
Nov 30, 20229.5610.099.379.959.951,967,200
Nov 29, 20229.099.518.989.469.46817,500
Nov 28, 20229.109.478.959.059.05591,400
Nov 25, 20229.209.298.879.099.09337,900
Nov 23, 20229.319.909.089.269.26667,200
Nov 22, 20228.749.338.299.319.31801,500
Nov 21, 20228.818.958.448.748.74500,400
Nov 18, 20228.989.248.608.848.84808,400
Nov 17, 20229.429.428.718.798.791,356,500
Nov 16, 202210.8010.849.479.549.541,184,100
Nov 15, 202210.9811.1010.1510.9210.92974,500
Nov 14, 202210.6511.1310.4710.5910.59903,700
Nov 11, 202210.3511.3810.0510.6910.691,274,100
Nov 10, 202210.0010.789.9010.5810.581,843,600
Nov 09, 202210.1810.379.529.699.692,325,200
Nov 08, 202211.6211.629.9410.3910.392,441,200
Nov 07, 202211.9912.1211.5911.6511.65656,700
Nov 04, 202212.2112.3811.5111.8411.84879,200
Nov 03, 202211.7212.2211.6112.0712.071,009,600
Nov 02, 202212.5512.6511.7711.8411.84785,900
Nov 01, 202212.8413.2912.4412.5112.511,062,800
Oct 31, 202212.5812.9912.2312.5412.54975,600
Oct 28, 202212.3812.7911.9912.7712.771,016,300
Oct 27, 202212.3612.7511.9712.3912.391,449,100
Oct 26, 202211.2512.6911.2412.2812.281,577,600
Oct 25, 202210.8911.6310.8111.3311.331,251,700
Oct 24, 202210.7810.9610.3410.8310.83797,700
Oct 21, 202210.3010.8310.1810.7310.73804,300
Oct 20, 202210.0210.429.9810.2910.29837,800
Oct 19, 202210.6110.849.799.949.941,214,100
Oct 18, 202210.8511.0210.5110.6510.65664,600
Oct 17, 202210.7310.7410.2810.7010.701,015,400
Oct 14, 202210.4510.7610.1810.4010.401,013,900
Oct 13, 20229.7810.609.4510.3610.36954,400
Oct 12, 20229.9510.019.539.989.981,411,900
Oct 11, 20229.9610.729.6910.0010.001,572,600
Oct 10, 202210.3510.419.949.989.981,434,800
Oct 07, 202211.1111.2610.4610.4610.461,442,300
Oct 06, 202212.0512.0811.1211.2811.281,709,900
Oct 05, 202212.7012.9711.7612.0012.001,380,100
Oct 04, 202213.0013.1812.7313.0013.001,265,600
Oct 03, 202212.7713.0512.6012.8312.831,334,600
Sep 30, 202212.6413.4012.5812.7712.771,268,200
Sep 29, 202213.7813.7812.2512.6212.621,486,200
Sep 28, 202212.2414.1612.2013.8513.852,223,700
Sep 27, 202211.9412.4011.9312.2312.231,591,300
Sep 26, 202212.3312.7611.7011.7311.731,122,600
Sep 23, 202212.9512.9711.7012.3712.372,701,600
Sep 22, 202212.6313.5012.3513.3513.353,084,500
Sep 21, 202212.5813.5512.2512.6912.692,617,200
Sep 20, 202212.9813.3612.5512.6012.601,995,500
Sep 19, 202213.6713.6712.5412.8212.823,356,500
Sep 16, 202214.2214.2212.9013.6713.679,422,700
Sep 15, 202214.7516.1314.0014.3914.396,000,800
Sep 14, 202211.9316.6011.1614.8714.8746,856,700
Sep 13, 202219.8521.6218.8320.3820.382,155,600
Sep 12, 202219.9821.1419.8220.4620.461,775,300
Sep 09, 202219.3320.9419.1119.9819.981,220,400
Sep 08, 202220.2920.9119.2519.3319.331,250,200
Sep 07, 202221.1222.3218.6220.2420.242,312,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement