Dark

ALT
Altimmune, Inc. Common Stock
stock NASDAQ

At Close

Jun 18, 2025 3:59:59 PM EDT

6.76USD-1.814%(-0.13)5,719,572

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jun 18, 2025 9:25:30 AM EDT

6.89USD0.000%(0.00)12,113

After-hours

Jun 18, 2025 4:57:30 PM EDT

6.78USD+0.222%(+0.02)6,511

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-18	6.880	7.2000	6.610000	6.780	-1.597%	5,719,572	0.000%
2025-06-17	6.850	6.9700	6.645000	6.890	+0.291%	4,107,501	-1.597%
2025-06-16	7.090	7.3700	6.790000	6.870	-0.723%	4,153,061	-1.310%
2025-06-13	6.940	7.4050	6.750000	6.920	-3.217%	4,336,494	-2.023%
2025-06-12	6.500	7.4800	6.380000	7.150	+9.327%	6,645,814	-5.175%
2025-06-11	6.790	7.0800	6.520000	6.540	-2.967%	3,852,624	+3.670%
2025-06-10	6.070	6.9700	6.050000	6.740	+13.277%	7,966,504	+0.593%
2025-06-09	5.750	5.9600	5.570000	5.950	+5.872%	2,766,169	+13.950%
2025-06-06	5.480	5.8050	5.470000	5.620	+2.930%	3,875,228	+20.641%
2025-06-05	5.500	5.6554	5.380000	5.460	-0.546%	2,309,612	+24.176%
2025-06-04	5.390	5.5700	5.335000	5.490	+1.292%	4,201,575	+23.497%
2025-06-03	5.370	5.5250	5.290000	5.420	+2.264%	2,502,769	+25.092%
2025-06-02	5.460	5.5200	5.150000	5.300	-2.394%	2,508,820	+27.925%
2025-05-30	5.500	5.5850	5.350000	5.430	-3.209%	3,980,867	+24.862%
2025-05-29	5.560	5.7400	5.421800	5.610	+2.186%	1,416,176	+20.856%
2025-05-28	5.520	5.5550	5.380000	5.490	-0.363%	1,424,792	+23.497%
2025-05-27	5.770	5.8050	5.480000	5.510	-3.503%	2,435,370	+23.049%
2025-05-23	5.630	5.7900	5.620000	5.710	-1.040%	1,652,579	+18.739%
2025-05-22	5.590	5.9150	5.543700	5.770	+3.220%	1,473,761	+17.504%
2025-05-21	5.730	5.9450	5.540000	5.590	-4.444%	2,179,614	+21.288%
2025-05-20	5.510	5.9900	5.405000	5.850	+6.364%	2,014,887	+15.897%
2025-05-19	5.460	5.5500	5.340000	5.500	-1.434%	1,502,978	+23.273%
2025-05-16	5.800	5.8750	5.505000	5.580	-3.460%	2,140,858	+21.505%
2025-05-15	5.750	5.8500	5.600000	5.780	+1.404%	1,726,473	+17.301%
2025-05-14	5.790	5.8900	5.600000	5.700	-1.042%	2,189,148	+18.947%
2025-05-13	6.072	6.1300	5.490000	5.760	-4.160%	4,603,974	+17.708%
2025-05-12	5.800	6.0650	5.800000	6.010	+7.513%	2,976,914	+12.812%
2025-05-09	5.880	6.0500	5.520000	5.590	-3.621%	2,850,813	+21.288%
2025-05-08	5.500	5.9000	5.250000	5.800	+8.209%	2,611,027	+16.897%
2025-05-07	5.180	5.3600	5.070000	5.360	+6.561%	2,044,220	+26.493%
2025-05-06	5.360	5.3700	4.950000	5.030	-7.366%	2,904,922	+34.791%
2025-05-05	5.680	5.7600	5.385000	5.430	-5.893%	2,169,765	+24.862%
2025-05-02	5.270	6.0486	5.260100	5.770	+11.605%	4,884,189	+17.504%
2025-05-01	5.250	5.3650	5.074800	5.170	-1.524%	2,094,707	+31.141%
2025-04-30	5.010	5.2952	4.980000	5.250	+2.941%	1,804,924	+29.143%
2025-04-29	5.050	5.2100	4.950000	5.100	+0.791%	1,613,191	+32.941%
2025-04-28	5.080	5.2300	4.930000	5.060	-0.197%	1,770,366	+33.992%
2025-04-25	5.120	5.2100	5.010000	5.070	-1.934%	1,025,164	+33.728%
2025-04-24	4.970	5.1750	4.920000	5.170	+4.024%	1,474,332	+31.141%
2025-04-23	5.000	5.2250	4.950000	4.970	+2.474%	1,723,683	+36.419%
2025-04-22	4.880	4.9380	4.710000	4.850	+1.253%	1,814,311	+39.794%
2025-04-21	4.430	4.8875	4.370000	4.790	+5.275%	2,221,181	+41.545%
2025-04-17	4.410	4.6200	4.370000	4.550	+3.409%	2,101,826	+49.011%
2025-04-16	4.460	4.5100	4.320000	4.400	-2.870%	1,056,944	+54.091%
2025-04-15	4.580	4.7100	4.425000	4.530	-2.160%	1,285,340	+49.669%
2025-04-14	4.700	4.7500	4.430000	4.630	+4.989%	2,290,854	+46.436%
2025-04-11	4.170	4.4100	4.120000	4.410	+6.010%	1,422,128	+53.741%
2025-04-10	4.210	4.2750	3.925000	4.160	-1.655%	2,120,934	+62.981%
2025-04-09	3.600	4.4700	3.600000	4.230	+15.259%	4,002,966	+60.284%
2025-04-08	4.120	4.2100	3.553000	3.670	-7.789%	2,775,387	+84.741%
2025-04-07	4.000	4.2200	3.750000	3.980	-6.132%	3,564,936	+70.352%
2025-04-04	4.300	4.4385	4.130000	4.240	-4.933%	2,987,712	+59.906%
2025-04-03	4.480	4.7251	4.430000	4.460	-6.695%	2,014,963	+52.018%
2025-04-02	4.670	4.9550	4.650000	4.780	+0.738%	2,842,816	+41.841%
2025-04-01	4.950	5.1300	4.700000	4.745	-5.100%	2,394,966	+42.887%
2025-03-31	5.070	5.1200	4.780000	5.000	-6.015%	3,598,863	+35.600%
2025-03-28	5.570	5.5700	5.300000	5.320	-4.488%	1,339,598	+27.444%
2025-03-27	5.575	5.6300	5.450000	5.570	-0.358%	1,624,675	+21.724%
2025-03-26	5.860	5.9213	5.560000	5.590	-5.093%	1,416,583	+21.288%
2025-03-25	6.010	6.0355	5.840000	5.890	-2.645%	1,580,889	+15.110%
2025-03-24	5.840	6.1600	5.820000	6.050	+4.131%	2,298,645	+12.066%
2025-03-21	5.650	5.8700	5.600000	5.810	+0.519%	1,973,997	+16.695%
2025-03-20	5.740	5.8682	5.640000	5.780	-0.516%	1,695,206	+17.301%
2025-03-19	5.600	5.8800	5.550000	5.810	+3.565%	1,722,835	+16.695%
2025-03-18	5.870	5.8900	5.480000	5.610	-6.030%	2,517,325	+20.856%
2025-03-17	5.920	6.0100	5.450000	5.970	+0.845%	5,874,629	+13.568%
2025-03-14	5.390	6.0500	5.355000	5.920	+13.846%	12,180,909	+14.527%
2025-03-13	5.460	5.6200	5.140000	5.200	-6.306%	2,893,979	+30.385%
2025-03-12	5.410	5.6100	5.390000	5.550	+5.513%	3,025,426	+22.162%
2025-03-11	5.380	5.4500	5.150000	5.260	-3.575%	3,206,014	+28.897%
2025-03-10	5.490	5.5679	5.225000	5.455	-2.065%	2,289,990	+24.290%
2025-03-07	5.530	5.6439	5.460000	5.570	-0.358%	2,373,624	+21.724%
2025-03-06	5.580	5.6600	5.405000	5.590	-2.273%	2,972,013	+21.288%
2025-03-05	5.940	6.0900	5.710000	5.720	-4.027%	3,271,346	+18.531%
2025-03-04	5.820	6.0700	5.500000	5.960	-0.501%	2,811,110	+13.758%
2025-03-03	6.710	6.7100	5.930000	5.990	-9.925%	2,644,843	+13.189%
2025-02-28	6.245	6.6750	6.200000	6.650	+3.583%	3,354,619	+1.955%
2025-02-27	6.005	6.7800	5.960000	6.420	+8.081%	4,438,797	+5.607%
2025-02-26	5.920	6.0900	5.890000	5.940	+0.508%	1,934,449	+14.141%
2025-02-25	6.200	6.2297	5.800000	5.910	-3.273%	2,356,507	+14.721%
2025-02-24	6.400	6.4589	6.030000	6.110	-4.977%	2,023,964	+10.966%
2025-02-21	6.720	6.7700	6.330000	6.430	-3.017%	1,637,046	+5.443%
2025-02-20	6.800	6.8400	6.510000	6.630	-2.212%	1,693,754	+2.262%
2025-02-19	6.450	7.1000	6.410000	6.780	+4.630%	3,621,682	0.000%
2025-02-18	6.450	6.6900	6.370000	6.480	+1.727%	2,509,847	+4.630%
2025-02-14	6.220	6.5300	6.170000	6.370	+2.247%	2,425,808	+6.436%
2025-02-13	6.250	6.3300	6.072000	6.230	+0.161%	2,059,905	+8.828%
2025-02-12	6.220	6.2900	6.060000	6.220	-1.113%	2,009,264	+9.003%
2025-02-11	6.515	6.5150	6.160000	6.290	-4.841%	2,579,729	+7.790%
2025-02-10	6.700	6.7610	6.480000	6.610	-0.751%	1,564,101	+2.572%
2025-02-07	6.870	7.0500	6.640000	6.660	-3.618%	1,438,414	+1.802%
2025-02-06	7.000	7.1699	6.870000	6.910	-1.144%	1,514,549	-1.881%
2025-02-05	6.700	7.0450	6.690000	6.990	+5.271%	1,744,606	-3.004%
2025-02-04	6.440	6.6400	6.340300	6.640	+3.106%	1,354,047	+2.108%
2025-02-03	6.360	6.5300	6.145000	6.440	-3.012%	1,994,737	+5.280%
2025-01-31	7.010	7.0400	6.615000	6.640	-5.143%	2,005,430	+2.108%
2025-01-30	7.000	7.1350	6.901300	7.000	+0.719%	1,574,460	-3.143%
2025-01-29	6.900	7.1750	6.845000	6.950	+0.289%	2,919,135	-2.446%
2025-01-28	7.000	7.0500	6.825000	6.930	-1.000%	1,465,772	-2.165%
2025-01-27	6.850	7.1200	6.770000	7.000	+0.287%	2,139,163	-3.143%
2025-01-24	7.120	7.4200	6.900000	6.980	-1.133%	2,352,313	-2.865%
2025-01-23	6.860	7.1600	6.720000	7.060	+1.729%	1,559,743	-3.966%
2025-01-22	6.810	7.0100	6.780000	6.940	+1.611%	1,710,068	-2.305%
2025-01-21	6.960	7.0050	6.732900	6.830	-0.437%	1,314,906	-0.732%
2025-01-17	6.800	6.9900	6.730000	6.860	+2.235%	1,686,087	-1.166%
2025-01-16	6.630	6.8344	6.455000	6.710	+1.976%	1,593,304	+1.043%
2025-01-15	6.500	6.6700	6.408924	6.580	+5.618%	2,138,267	+3.040%
2025-01-14	6.780	6.8200	6.190000	6.230	-8.112%	3,733,029	+8.828%
2025-01-13	6.670	6.8200	6.580000	6.780	-1.310%	1,841,518	0.000%
2025-01-10	7.230	7.2550	6.700000	6.870	-7.785%	3,895,760	-1.310%
2025-01-08	7.540	7.8300	7.300000	7.450	+1.915%	2,746,560	-8.993%
2025-01-07	7.250	7.5152	7.125000	7.310	+0.828%	2,230,660	-7.250%
2025-01-06	7.360	7.5700	7.220000	7.250	-0.138%	2,788,710	-6.483%
2025-01-03	7.180	7.3800	7.130000	7.260	+2.110%	2,702,956	-6.612%
2025-01-02	7.310	7.4100	6.950000	7.110	-1.387%	2,387,399	-4.641%
2024-12-31	7.400	7.5300	7.050000	7.210	-1.503%	2,635,800	-5.964%
2024-12-30	7.460	7.6100	7.170000	7.320	-4.563%	2,102,601	-7.377%
2024-12-27	7.900	8.0300	7.480000	7.670	-4.125%	1,906,365	-11.604%
2024-12-26	7.470	8.0500	7.374600	8.000	+5.960%	2,179,426	-15.250%
2024-12-24	7.760	7.8000	7.500000	7.550	-2.706%	1,339,148	-10.199%
2024-12-23	8.220	8.2500	7.690000	7.760	-5.939%	2,863,602	-12.629%
2024-12-20	8.310	8.7500	8.180000	8.250	+0.856%	4,757,645	-17.818%
2024-12-19	8.100	8.4700	7.870000	8.180	+3.544%	2,818,346	-17.115%
2024-12-18	8.380	8.5800	7.704500	7.900	-5.952%	4,719,906	-14.177%
2024-12-17	8.850	8.8820	8.320000	8.400	-6.667%	2,799,794	-19.286%
2024-12-16	9.060	9.5900	8.950300	9.000	-0.332%	2,649,253	-24.667%
2024-12-13	8.640	9.1650	8.460300	9.030	+5.122%	3,012,330	-24.917%
2024-12-12	8.830	9.1000	8.480000	8.590	-1.716%	2,459,427	-21.071%
2024-12-11	9.050	9.1499	8.650000	8.740	-2.997%	3,198,735	-22.426%
2024-12-10	9.590	9.9500	8.945000	9.010	-6.535%	2,774,313	-24.750%
2024-12-09	9.140	9.7899	9.010000	9.640	+5.818%	2,762,372	-29.668%
2024-12-06	9.160	9.9000	9.035000	9.110	-0.328%	3,289,584	-25.576%
2024-12-05	10.020	10.1100	9.070000	9.140	-7.208%	4,632,850	-25.821%
2024-12-04	9.410	10.8800	9.190000	9.850	+12.059%	10,962,444	-31.168%
2024-12-03	8.770	9.4900	8.640000	8.790	-0.678%	4,369,533	-22.867%
2024-12-02	8.590	8.8700	8.570000	8.850	+3.267%	1,698,490	-23.390%
2024-11-29	8.790	8.8749	8.480000	8.570	-1.833%	1,129,188	-20.887%
2024-11-27	8.430	9.0000	8.230000	8.730	+3.559%	2,233,831	-22.337%
2024-11-26	8.680	9.2300	8.390000	8.430	-1.634%	2,106,502	-19.573%
2024-11-25	8.930	9.1900	8.520000	8.570	-1.267%	2,178,194	-20.887%
2024-11-22	8.420	8.8400	8.280000	8.680	+3.272%	2,218,940	-21.889%
2024-11-21	8.060	9.0550	7.910000	8.405	+4.410%	4,405,788	-19.334%
2024-11-20	7.610	8.4201	7.519000	8.050	+7.764%	4,741,023	-15.776%
2024-11-19	7.040	7.4800	6.980900	7.470	+4.476%	2,801,604	-9.237%
2024-11-18	7.550	7.5900	6.945000	7.150	-6.045%	4,452,518	-5.175%
2024-11-15	8.270	8.5400	7.455000	7.610	-9.994%	5,376,728	-10.907%
2024-11-14	9.550	9.7000	8.330000	8.455	-11.187%	5,186,609	-19.811%
2024-11-13	9.750	11.1600	9.460000	9.520	+0.316%	10,086,260	-28.782%
2024-11-12	7.620	10.0200	7.460000	9.490	+29.116%	18,595,546	-28.556%
2024-11-11	7.890	7.9600	6.920000	7.350	-4.297%	4,774,631	-7.755%
2024-11-08	7.450	7.6800	7.365000	7.680	+2.949%	1,916,593	-11.719%
2024-11-07	7.750	8.0500	7.400000	7.460	+2.052%	4,216,007	-9.115%
2024-11-06	7.260	7.4100	7.082000	7.310	+3.983%	2,634,920	-7.250%
2024-11-05	6.760	7.0300	6.640000	7.030	+3.535%	1,678,378	-3.556%
2024-11-04	6.690	6.8350	6.450000	6.790	+0.742%	2,051,061	-0.147%
2024-11-01	6.820	7.2000	6.620000	6.740	0.000%	2,003,305	+0.593%
2024-10-31	6.740	6.8550	6.580000	6.740	-0.296%	1,662,549	+0.593%
2024-10-30	7.280	7.3100	6.740000	6.760	-8.152%	2,302,572	+0.296%
2024-10-29	7.040	7.5750	6.850000	7.360	+4.993%	3,570,182	-7.880%
2024-10-28	6.820	7.1850	6.765000	7.010	+4.783%	1,859,746	-3.281%
2024-10-25	6.850	7.0500	6.690000	6.690	-1.109%	1,304,379	+1.345%
2024-10-24	6.740	6.9650	6.650000	6.765	+0.670%	1,478,648	+0.222%
2024-10-23	6.740	6.8500	6.520000	6.720	-1.176%	1,456,486	+0.893%
2024-10-22	6.900	6.9600	6.670000	6.800	-1.449%	904,268	-0.294%
2024-10-21	6.900	6.9700	6.630000	6.900	+0.291%	1,212,167	-1.739%
2024-10-18	6.790	7.1100	6.660000	6.880	+1.325%	1,372,512	-1.453%
2024-10-17	6.840	7.1400	6.709000	6.790	-1.020%	1,463,986	-0.147%
2024-10-16	7.140	7.1400	6.505000	6.860	-2.557%	2,495,037	-1.166%
2024-10-15	6.460	7.2400	6.430000	7.040	+9.487%	2,658,916	-3.693%
2024-10-14	6.290	6.4500	6.232500	6.430	+2.063%	1,145,763	+5.443%
2024-10-11	6.020	6.3450	5.940000	6.300	+4.651%	1,867,964	+7.619%
2024-10-10	6.070	6.0800	5.920000	6.020	-1.473%	1,728,724	+12.625%
2024-10-09	6.250	6.3000	6.075000	6.110	-2.083%	1,200,837	+10.966%
2024-10-08	6.090	6.4950	6.050000	6.240	+2.295%	1,611,514	+8.654%
2024-10-07	6.270	6.2700	6.035000	6.100	-2.087%	1,389,503	+11.148%
2024-10-04	6.250	6.2950	6.110000	6.230	+1.301%	1,186,244	+8.828%
2024-10-03	6.220	6.2700	6.060000	6.150	-1.914%	1,201,705	+10.244%
2024-10-02	6.220	6.3100	6.090000	6.270	-0.318%	1,502,788	+8.134%
2024-10-01	6.130	6.4850	5.860000	6.290	+2.443%	3,627,010	+7.790%
2024-09-30	6.330	6.5400	6.055000	6.140	-5.100%	3,306,551	+10.423%
2024-09-27	6.870	6.9300	6.404500	6.470	-4.993%	2,879,662	+4.791%
2024-09-26	7.050	7.1200	6.770000	6.810	-2.714%	1,706,901	-0.441%
2024-09-25	7.060	7.2500	6.960000	7.000	-1.685%	1,290,871	-3.143%
2024-09-24	7.160	7.2200	6.830000	7.120	-1.111%	2,215,502	-4.775%
2024-09-23	7.800	7.8000	7.190000	7.200	-7.574%	2,167,415	-5.833%
2024-09-20	7.510	7.8500	7.460000	7.790	+2.906%	2,894,829	-12.965%
2024-09-19	7.650	7.9200	7.485000	7.570	+1.884%	2,295,048	-10.436%
2024-09-18	7.590	7.8658	7.200000	7.430	-1.849%	2,244,548	-8.748%
2024-09-17	7.670	7.9400	7.460900	7.570	-0.132%	2,597,456	-10.436%
2024-09-16	7.920	7.9200	7.460000	7.580	-3.807%	2,531,967	-10.554%
2024-09-13	7.140	8.2500	7.140000	7.880	+10.986%	5,046,452	-13.959%
2024-09-12	7.160	7.3300	6.965000	7.100	-0.976%	1,839,242	-4.507%
2024-09-11	6.920	7.2100	6.740000	7.170	+3.017%	3,304,541	-5.439%
2024-09-10	6.530	7.3094	6.330000	6.960	+9.091%	4,205,953	-2.586%
2024-09-09	6.220	6.5180	6.200000	6.380	+2.903%	1,446,399	+6.270%
2024-09-06	6.420	6.4900	5.990000	6.200	-2.973%	1,634,554	+9.355%
2024-09-05	6.500	6.5100	6.280000	6.390	-1.692%	1,286,475	+6.103%
2024-09-04	6.380	6.7400	6.310000	6.500	+1.881%	1,862,722	+4.308%
2024-09-03	6.670	6.7600	6.270500	6.380	-4.776%	2,078,760	+6.270%
2024-08-30	6.660	6.7900	6.570000	6.700	+1.362%	1,470,506	+1.194%
2024-08-29	6.540	6.8900	6.490000	6.610	+2.006%	1,294,321	+2.572%
2024-08-28	6.630	6.6900	6.340000	6.480	-3.284%	1,529,180	+4.630%
2024-08-27	6.760	6.8700	6.550000	6.700	-2.332%	1,479,385	+1.194%
2024-08-26	6.960	7.1700	6.795000	6.860	-1.153%	1,915,777	-1.166%
2024-08-23	6.810	7.0250	6.660000	6.940	+2.663%	2,096,946	-2.305%
2024-08-22	6.870	6.9600	6.680000	6.760	-1.601%	1,803,217	+0.296%
2024-08-21	7.100	7.2900	6.635000	6.870	-3.647%	3,149,610	-1.310%
2024-08-20	7.430	7.5900	7.060000	7.130	-5.438%	3,085,818	-4.909%
2024-08-19	6.530	7.6600	6.500000	7.540	+16.179%	4,457,034	-10.080%
2024-08-16	6.200	6.5900	6.130000	6.490	+4.006%	2,406,462	+4.468%
2024-08-15	6.280	6.4300	6.150000	6.240	+0.971%	1,987,693	+8.654%
2024-08-14	6.340	6.3600	6.110000	6.180	-2.060%	1,608,031	+9.709%
2024-08-13	6.310	6.4800	6.170000	6.310	+1.447%	1,601,235	+7.448%
2024-08-12	6.170	6.4600	6.050000	6.220	+0.810%	2,048,088	+9.003%
2024-08-09	6.400	6.5999	6.010000	6.170	-2.528%	2,532,587	+9.887%
2024-08-08	5.800	6.6699	5.630000	6.330	+15.091%	5,588,351	+7.109%
2024-08-07	6.070	6.1300	5.490000	5.500	-7.016%	2,722,056	+23.273%
2024-08-06	5.850	6.1400	5.680100	5.915	+2.071%	1,646,880	+14.624%
2024-08-05	5.400	6.0800	5.275000	5.795	-3.417%	3,407,663	+16.997%
2024-08-02	5.920	6.0850	5.770100	6.000	-1.478%	2,305,387	+13.000%
2024-08-01	6.370	6.4500	6.030000	6.090	-4.245%	2,047,840	+11.330%
2024-07-31	6.370	6.6700	6.250000	6.360	+0.633%	1,677,171	+6.604%
2024-07-30	6.620	6.7900	6.100000	6.320	-3.951%	2,231,745	+7.278%
2024-07-29	6.730	6.9000	6.460000	6.580	-2.519%	1,649,370	+3.040%
2024-07-26	6.800	7.1400	6.730000	6.750	+0.897%	2,161,100	+0.444%
2024-07-25	6.360	6.8400	6.350000	6.690	+6.699%	3,406,018	+1.345%
2024-07-24	6.300	6.5900	6.240000	6.270	-2.488%	1,842,893	+8.134%
2024-07-23	6.300	6.5200	6.160000	6.430	+0.942%	1,932,459	+5.443%
2024-07-22	6.430	6.4800	6.090500	6.370	+1.433%	2,575,099	+6.436%
2024-07-19	6.580	6.6300	6.255000	6.280	-4.122%	2,378,083	+7.962%
2024-07-18	7.550	7.5600	6.480000	6.550	-12.550%	3,880,664	+3.511%
2024-07-17	7.750	8.0500	7.270000	7.490	-7.531%	3,129,504	-9.479%
2024-07-16	7.920	8.2600	7.750200	8.100	+2.532%	2,624,077	-16.296%
2024-07-15	8.010	8.1500	7.730000	7.900	0.000%	1,992,239	-14.177%
2024-07-12	7.790	8.0000	7.610900	7.900	+2.865%	2,500,543	-14.177%
2024-07-11	7.680	8.0300	7.405000	7.680	+2.674%	4,450,169	-11.719%
2024-07-10	6.960	7.5300	6.770100	7.480	+8.406%	4,026,242	-9.358%
2024-07-09	6.830	7.0000	6.555000	6.900	+0.145%	4,074,920	-1.739%
2024-07-08	6.740	7.1400	6.720000	6.890	+4.079%	2,982,824	-1.597%
2024-07-05	6.600	6.6799	6.330000	6.620	+0.303%	2,314,334	+2.417%
2024-07-03	6.770	7.0000	6.520000	6.600	-2.077%	1,908,285	+2.727%
2024-07-02	7.100	7.4700	6.710000	6.740	-6.389%	3,467,151	+0.593%
2024-07-01	6.670	7.3100	6.660000	7.200	+8.271%	4,139,140	-5.833%
2024-06-28	6.390	6.6700	6.300000	6.650	+4.150%	6,630,436	+1.955%
2024-06-27	6.330	6.9000	6.060000	6.385	+2.078%	7,443,471	+6.186%
2024-06-26	7.250	7.3400	6.220000	6.255	-15.587%	7,062,878	+8.393%
2024-06-25	7.110	7.5300	6.610000	7.410	+3.782%	7,569,264	-8.502%
2024-06-24	7.470	8.4900	7.080000	7.140	+11.388%	22,604,740	-5.042%
2024-06-21	6.000	6.7550	5.990000	6.410	+7.912%	10,986,584	+5.772%
2024-06-20	5.900	6.0800	5.780000	5.940	+0.508%	2,429,121	+14.141%
2024-06-18	5.930	5.9300	5.640000	5.910	-0.169%	3,480,773	+14.721%
2024-06-17	6.105	6.1050	5.825000	5.920	-3.110%	3,286,104	+14.527%
2024-06-14	6.490	6.5400	6.090000	6.110	-7.564%	2,234,476	+10.966%
2024-06-13	6.390	6.6800	6.270000	6.610	+3.605%	1,878,625	+2.572%
2024-06-12	6.700	6.7300	6.300000	6.380	-1.543%	2,597,990	+6.270%
2024-06-11	6.180	6.6100	6.030000	6.480	+3.514%	2,136,692	+4.630%
2024-06-10	6.480	6.5200	6.210000	6.260	-3.021%	2,546,758	+8.307%
2024-06-07	6.645	6.6500	6.050000	6.455	-4.086%	4,047,063	+5.035%
2024-06-06	7.280	7.3300	6.720000	6.730	-7.808%	2,784,483	+0.743%
2024-06-05	7.410	7.5800	6.990000	7.300	-1.084%	1,801,626	-7.123%
2024-06-04	7.480	7.9399	7.300000	7.380	-1.469%	1,775,195	-8.130%
2024-06-03	7.640	7.9100	7.360000	7.490	-0.266%	2,624,715	-9.479%
2024-05-31	7.040	7.5300	7.010000	7.510	+6.980%	2,834,995	-9.720%
2024-05-30	6.970	7.1650	6.880000	7.020	+2.482%	2,238,145	-3.419%
2024-05-29	6.910	7.2000	6.770000	6.850	-1.722%	2,103,681	-1.022%
2024-05-28	7.470	7.5100	6.830000	6.970	-4.911%	2,154,532	-2.726%
2024-05-24	7.410	7.4800	7.200000	7.330	-0.812%	1,714,175	-7.503%
2024-05-23	7.950	7.9500	7.350000	7.390	-6.337%	2,122,489	-8.254%
2024-05-22	7.630	7.9900	7.610000	7.890	+2.468%	1,870,033	-14.068%
2024-05-21	7.980	8.0800	7.645000	7.700	-4.229%	1,978,839	-11.948%
2024-05-20	8.010	8.2678	7.850000	8.040	+0.375%	2,451,654	-15.672%
2024-05-17	8.790	8.8050	7.860000	8.010	-10.000%	4,038,546	-15.356%
2024-05-16	9.140	9.5000	8.580000	8.900	+0.338%	4,315,795	-23.820%
2024-05-15	8.040	8.9650	8.020000	8.870	+13.427%	4,076,959	-23.563%
2024-05-14	7.530	8.0100	7.450000	7.820	+6.106%	3,361,781	-13.299%
2024-05-13	7.320	7.5700	7.115000	7.370	+2.078%	2,198,306	-8.005%
2024-05-10	7.650	7.8100	7.060000	7.220	-6.477%	3,047,947	-6.094%
2024-05-09	7.220	8.0751	7.170000	7.720	+7.821%	4,473,799	-12.176%
2024-05-08	7.040	7.5500	6.810000	7.160	-1.513%	4,489,808	-5.307%
2024-05-07	7.400	7.4000	7.045000	7.270	-1.223%	1,675,787	-6.740%
2024-05-06	7.380	7.5100	7.250000	7.360	+0.822%	1,561,270	-7.880%
2024-05-03	7.410	7.6300	7.190000	7.300	+1.530%	2,014,825	-7.123%
2024-05-02	7.180	7.3500	6.810000	7.190	+1.697%	2,674,585	-5.702%
2024-05-01	6.640	7.3900	6.550000	7.070	+7.939%	4,114,183	-4.102%
2024-04-30	6.350	6.7300	6.310000	6.550	+2.424%	3,213,472	+3.511%
2024-04-29	6.860	6.8900	6.282000	6.395	-11.915%	4,880,058	+6.020%
2024-04-26	7.180	7.4200	6.900000	7.260	+0.833%	2,247,513	-6.612%
2024-04-25	6.880	7.2500	6.780000	7.200	+1.695%	2,301,066	-5.833%
2024-04-24	7.550	7.7500	6.980000	7.080	-6.473%	2,183,051	-4.237%
2024-04-23	7.470	8.2300	7.470000	7.570	+1.339%	3,106,014	-10.436%
2024-04-22	7.030	7.5500	6.850000	7.470	+8.104%	2,365,903	-9.237%
2024-04-19	6.850	7.0100	6.640000	6.910	+0.290%	3,561,763	-1.881%
2024-04-18	6.970	7.2600	6.850000	6.890	-2.131%	3,185,108	-1.597%
2024-04-17	7.650	7.6500	7.010000	7.040	-6.383%	3,632,621	-3.693%
2024-04-16	7.420	7.6500	7.230000	7.520	-0.397%	2,722,828	-9.840%
2024-04-15	7.950	7.9800	7.320000	7.550	-5.507%	3,498,962	-10.199%
2024-04-12	8.330	8.3300	7.750000	7.990	-4.881%	3,045,846	-15.144%
2024-04-11	8.070	8.5400	7.957500	8.400	+4.869%	2,831,816	-19.286%
2024-04-10	8.050	8.3500	7.960000	8.010	-4.643%	2,894,219	-15.356%
2024-04-09	8.600	8.7100	8.110000	8.400	-2.439%	2,881,521	-19.286%
2024-04-08	9.090	9.1500	8.550000	8.610	-5.281%	2,340,120	-21.254%
2024-04-05	8.830	9.1700	8.630000	9.090	+2.135%	2,938,385	-25.413%
2024-04-04	9.350	9.5200	8.860000	8.900	-4.198%	3,049,981	-23.820%
2024-04-03	9.320	9.5100	8.835000	9.290	-0.695%	2,849,048	-27.018%
2024-04-02	9.900	9.9000	9.200000	9.355	-8.553%	3,635,517	-27.525%
2024-04-01	10.250	11.0100	9.890000	10.230	+0.491%	5,082,516	-33.724%
2024-03-28	9.060	10.5000	8.840000	10.180	+14.511%	8,496,171	-33.399%
2024-03-27	9.320	9.6800	7.920000	8.890	+2.775%	11,144,808	-23.735%
2024-03-26	8.820	9.1000	8.610000	8.650	+1.407%	2,958,567	-21.618%
2024-03-25	9.120	9.2800	8.510000	8.530	-6.057%	2,275,619	-20.516%
2024-03-22	8.970	9.3300	8.895000	9.080	-0.329%	1,709,266	-25.330%
2024-03-21	9.400	9.6800	9.030000	9.110	-2.463%	2,747,448	-25.576%
2024-03-20	8.710	9.3600	8.490000	9.340	+6.865%	2,976,510	-27.409%
2024-03-19	9.000	9.1400	8.590000	8.740	-3.744%	2,867,807	-22.426%
2024-03-18	9.730	9.7700	9.040000	9.080	-7.911%	4,035,083	-25.330%
2024-03-15	10.230	10.4000	9.750000	9.860	-1.646%	14,944,835	-31.237%
2024-03-14	10.850	11.0699	9.775000	10.025	-8.112%	3,272,269	-32.369%
2024-03-13	10.900	11.5000	10.640000	10.910	+0.368%	3,579,474	-37.855%
2024-03-12	9.900	11.0300	9.760000	10.870	+10.132%	4,547,894	-37.626%
2024-03-11	10.300	10.4400	9.750100	9.870	-5.005%	3,167,608	-31.307%
2024-03-08	10.140	10.5200	10.020000	10.390	+3.589%	3,033,873	-34.745%
2024-03-07	10.630	10.8600	9.630000	10.030	-11.940%	6,214,541	-32.403%
2024-03-06	11.450	11.7650	11.050000	11.390	+1.335%	3,152,539	-40.474%
2024-03-05	10.780	11.2952	10.380000	11.240	+1.719%	4,124,005	-39.680%
2024-03-04	12.335	12.3500	10.985000	11.050	-8.602%	4,922,266	-38.643%
2024-03-01	12.160	12.6800	11.920000	12.090	-0.083%	4,497,804	-43.921%
2024-02-29	13.590	14.0500	12.030000	12.100	-8.886%	7,827,927	-43.967%
2024-02-28	13.770	14.8400	12.620000	13.280	-3.838%	11,438,686	-48.946%
2024-02-27	11.680	14.5000	11.392800	13.810	+21.996%	19,083,035	-50.905%
2024-02-26	10.450	11.9700	10.090000	11.320	+23.043%	17,659,301	-40.106%
2024-02-23	8.790	9.4200	8.770000	9.200	+3.720%	2,934,634	-26.304%
2024-02-22	8.220	8.9300	8.070000	8.870	+7.908%	3,135,535	-23.563%
2024-02-21	8.340	8.4100	8.030100	8.220	-2.143%	2,563,791	-17.518%
2024-02-20	8.530	8.8500	8.320000	8.400	-4.110%	2,755,666	-19.286%
2024-02-16	8.850	9.0000	8.590000	8.760	-2.123%	3,627,482	-22.603%
2024-02-15	8.950	9.6099	8.851600	8.950	-0.666%	4,048,231	-24.246%
2024-02-14	8.810	9.3250	8.460000	9.010	+6.501%	5,535,123	-24.750%
2024-02-13	9.880	9.9300	8.020000	8.460	-18.654%	13,950,365	-19.858%
2024-02-12	10.440	10.6032	10.070000	10.400	-0.383%	3,373,192	-34.808%
2024-02-09	9.870	10.8600	9.780000	10.440	+7.740%	5,812,096	-35.057%
2024-02-08	10.280	10.4800	9.550000	9.690	-6.377%	4,226,033	-30.031%
2024-02-07	10.360	10.5600	10.030000	10.350	-2.726%	2,982,752	-34.493%
2024-02-06	9.300	10.9100	9.240000	10.640	+13.312%	6,242,808	-36.278%
2024-02-05	9.200	9.5000	8.980000	9.390	+0.751%	2,530,266	-27.796%
2024-02-02	9.610	9.9500	9.260000	9.320	-5.668%	3,948,491	-27.253%
2024-02-01	9.450	10.1000	9.390000	9.880	+4.661%	2,635,155	-31.377%
2024-01-31	9.790	10.0800	9.350000	9.440	-3.673%	4,322,067	-28.178%
2024-01-30	9.880	10.0600	9.510000	9.800	-3.258%	2,628,826	-30.816%
2024-01-29	9.210	10.1500	8.810000	10.130	+8.574%	4,101,306	-33.070%
2024-01-26	9.400	9.6400	9.210300	9.330	+0.539%	2,915,533	-27.331%
2024-01-25	9.420	9.7624	9.080000	9.280	-0.749%	4,184,593	-26.940%
2024-01-24	9.960	9.9900	9.330000	9.350	-6.687%	5,231,014	-27.487%
2024-01-23	9.960	10.5600	9.870000	10.020	-0.199%	4,663,929	-32.335%
2024-01-22	9.180	10.1200	8.950000	10.040	+8.541%	6,463,478	-32.470%
2024-01-19	10.800	10.8050	8.660000	9.250	-14.272%	10,723,471	-26.703%
2024-01-18	11.200	11.2500	10.338900	10.790	-3.402%	6,543,198	-37.164%
2024-01-17	10.560	11.4200	10.220000	11.170	+3.474%	6,499,906	-39.302%
2024-01-16	12.000	12.0700	10.541100	10.795	-10.042%	8,471,920	-37.193%
2024-01-12	11.440	12.5400	11.290000	12.000	+4.439%	10,345,640	-43.500%
2024-01-11	11.250	11.7550	10.950000	11.490	+1.771%	5,682,400	-40.992%
2024-01-10	11.960	12.9950	11.120000	11.290	-3.669%	10,663,971	-39.947%
2024-01-09	11.340	12.0600	10.810000	11.720	+2.897%	7,747,019	-42.150%
2024-01-08	11.050	11.8000	10.655000	11.390	+1.787%	8,209,406	-40.474%
2024-01-05	11.620	12.1000	11.110000	11.190	-4.277%	10,535,377	-39.410%
2024-01-04	9.925	11.7950	9.750500	11.690	+17.724%	10,651,563	-42.002%
2024-01-03	10.000	10.4000	9.450000	9.930	-5.608%	10,149,003	-31.722%
2024-01-02	11.130	11.2000	10.395000	10.520	-6.489%	8,295,724	-35.551%
2023-12-29	11.620	11.8800	10.670000	11.250	-3.184%	9,190,220	-39.733%
2023-12-28	11.310	12.5099	10.907500	11.620	+2.379%	15,064,479	-41.652%
2023-12-27	11.550	12.1299	10.430000	11.350	+3.464%	15,546,357	-40.264%

.dark-mode .KW6vMR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KW6vMR{ color: #333333; background-color: white; border: 2px solid #333333; }ALTAltimmune, Inc. Common Stockstock NASDAQ

ALT
Altimmune, Inc. Common Stock
stock NASDAQ