ALT - Altimmune, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 20192.02002.09001.99002.03002.0300136,600
Aug 15, 20192.04002.06001.97002.06002.0600151,300
Aug 14, 20192.20002.20002.02002.03002.0300152,200
Aug 13, 20192.15002.25002.12002.12002.1200158,200
Aug 12, 20192.22002.28002.15002.17002.1700129,100
Aug 09, 20192.28002.30002.20002.21002.2100153,500
Aug 08, 20192.25002.32002.23002.26002.260067,300
Aug 07, 20192.21002.35002.18002.26002.2600173,400
Aug 06, 20192.23002.28002.19502.22002.2200115,900
Aug 05, 20192.22002.31002.20002.23002.2300182,000
Aug 02, 20192.41002.41002.24002.29002.2900234,400
Aug 01, 20192.41002.45302.35002.38002.3800131,200
Jul 31, 20192.37002.46002.32002.40002.4000136,500
Jul 30, 20192.32002.43002.31002.39002.3900114,100
Jul 29, 20192.39002.41502.30002.35002.3500113,900
Jul 26, 20192.35002.47002.34002.41002.4100248,000
Jul 25, 20192.32002.39002.29002.33002.3300309,500
Jul 24, 20192.34002.35002.21002.33002.3300262,600
Jul 23, 20192.32002.37002.26002.31002.3100298,800
Jul 22, 20192.36002.37302.23002.34002.3400472,100
Jul 19, 20192.41002.54002.31002.35002.35001,198,000
Jul 18, 20192.43002.43802.32002.33002.3300168,700
Jul 17, 20192.48002.48002.41002.45002.450073,900
Jul 16, 20192.46002.53002.44002.49002.4900162,800
Jul 15, 20192.48002.49002.40002.47002.4700116,000
Jul 12, 20192.43002.49002.35002.45002.4500269,200
Jul 11, 20192.43002.45002.36002.40002.4000323,100
Jul 10, 20192.54002.57002.40002.45002.4500593,000
Jul 09, 20192.85002.95002.52002.66002.66005,558,200
Jul 08, 20192.43002.54002.41002.50002.5000159,600
Jul 05, 20192.40002.44002.37802.42002.420072,700
Jul 03, 20192.33002.43002.33002.38002.380070,900
Jul 02, 20192.37002.45002.35002.36002.360099,900
Jul 01, 20192.36002.49002.35402.38002.3800146,700
Jun 28, 20192.31002.38002.31002.38002.3800116,100
Jun 27, 20192.23002.38002.21902.31002.3100218,400
Jun 26, 20192.24002.27002.21002.23002.2300107,400
Jun 25, 20192.20002.23602.13502.19002.1900194,800
Jun 24, 20192.28002.31002.20002.20002.2000140,300
Jun 21, 20192.31002.34002.23002.30002.3000111,800
Jun 20, 20192.36002.40202.30002.31002.3100128,000
Jun 19, 20192.39002.44002.30002.33002.3300160,300
Jun 18, 20192.50002.58002.35002.36002.3600327,100
Jun 17, 20192.58002.60002.45002.46002.4600236,200
Jun 14, 20192.46002.62002.44002.58002.5800378,400
Jun 13, 20192.38002.48002.35002.48002.4800199,200
Jun 12, 20192.36202.41002.32002.35002.3500110,300
Jun 11, 20192.42002.42002.31702.35002.350082,900
Jun 10, 20192.41002.53002.34002.34002.3400219,200
Jun 07, 20192.31002.39002.23802.36002.3600247,500
Jun 06, 20192.44002.46002.27002.32002.3200186,300
Jun 05, 20192.50002.56002.32002.44002.4400361,800
Jun 04, 20192.47002.49002.44002.44502.4450128,500
Jun 03, 20192.41002.54002.41002.48002.4800115,900
May 31, 20192.42002.45002.36002.43002.4300152,200
May 30, 20192.49002.50002.42002.43002.4300124,500
May 29, 20192.51002.57302.46002.49002.4900133,700
May 28, 20192.49002.59002.46002.56002.5600200,100
May 24, 20192.47002.52002.39002.51002.5100143,900
May 23, 20192.44002.47002.36002.43002.4300144,300
May 22, 20192.52002.56002.42002.44002.4400202,800
May 21, 20192.46002.58002.44002.54002.5400147,300
May 20, 20192.41002.54002.36002.45002.4500245,000
May 17, 20192.57002.58102.40002.45002.4500228,700
May 16, 20192.64002.68102.56002.61002.6100204,900
May 15, 20192.70002.73002.53002.64002.6400255,100
May 14, 20192.55002.70002.55002.63002.6300201,700
May 13, 20192.74002.77002.28002.57002.5700510,900
May 10, 20192.86002.88202.70002.77002.7700377,200
May 09, 20192.93002.95002.81002.86002.8600340,100
May 08, 20192.90003.08002.85002.99002.9900531,100
May 07, 20192.99003.04302.90002.94002.9400164,900
May 06, 20192.85003.05702.84003.04003.0400338,900
May 03, 20192.88002.95002.86702.94002.9400330,900
May 02, 20192.85002.92002.81002.89002.8900254,100
May 01, 20192.87002.93002.80002.88002.8800223,900
Apr 30, 20192.92002.98502.80002.86002.8600363,400
Apr 29, 20192.82002.99002.78502.96002.9600674,200
Apr 26, 20192.69002.84002.67002.81002.8100270,000
Apr 25, 20192.68002.78002.66002.73002.7300236,200
Apr 24, 20192.68002.76002.64002.71002.7100294,200
Apr 23, 20192.68002.78002.62002.68002.6800482,900
Apr 22, 20192.75002.78502.65002.71002.7100477,700
Apr 18, 20192.80002.83802.65002.74002.7400662,100
Apr 17, 20193.00003.00002.80002.82002.8200823,800
Apr 16, 20193.04003.08002.91002.96002.9600570,200
Apr 15, 20193.18003.18302.94003.00003.0000764,400
Apr 12, 20193.45003.48003.14003.18003.18001,511,100
Apr 11, 20193.38003.53003.16003.40003.40001,732,100
Apr 10, 20193.17003.30003.03003.30003.30001,243,100
Apr 09, 20193.25003.26003.13003.17003.1700670,300
Apr 08, 20193.14003.30003.13003.22003.2200770,500
Apr 05, 20193.00003.17003.00003.09003.0900630,800
Apr 04, 20193.06003.22503.01003.17003.1700888,800
Apr 03, 20192.98003.14002.93003.08003.0800832,700
Apr 02, 20193.04003.05502.90003.00003.00001,134,500
Apr 01, 20192.96003.33602.90003.25003.25001,677,900
Mar 29, 20193.01003.02002.90002.90002.9000659,200
Mar 28, 20192.95003.04002.91003.03003.0300586,400
Mar 27, 20192.94003.02002.82002.99002.9900575,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...