Altimmune Inc (3G0)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.299 | -17.9916897507 | 7.22 | 7.55 | 5.636 | 11234 | 6.19584394 | DE |
| 4 | -0.692 | -10.4642371087 | 6.613 | 7.55 | 5.636 | 11231 | 6.50089945 | DE |
| 12 | -0.079 | -1.31666666667 | 6 | 8.692 | 5.28 | 11100 | 6.76368847 | DE |
| 26 | -3.297 | -35.7669776524 | 9.218 | 13.75 | 5.0999999 | 16094 | 8.54420723 | DE |
| 52 | 3.622 | 157.546759461 | 2.299 | 13.75 | 1.9925 | 21550 | 7.75612921 | DE |
| 156 | 3.622 | 157.546759461 | 2.299 | 13.75 | 1.9925 | 21550 | 7.75612921 | DE |
| 260 | 3.622 | 157.546759461 | 2.299 | 13.75 | 1.9925 | 21550 | 7.75612921 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721766420 | 5.99 | 0.16 | 2.76 | 5.942 | 6.008 | 5.7 | 5065 |
| 1721679960 | 5.829 | 0.03 | 0.52 | 5.902 | 6.2 | 5.636 | 14194 |
| 1721420760 | 5.799 | -0.19 | -3.19 | 6.034 | 6.034 | 5.799 | 11535 |
| 1721334360 | 5.99 | -0.67 | -10.07 | 7.031 | 7.113 | 5.99 | 7969 |
| 1721248020 | 6.6609999 | -0.79 | -10.55 | 7.472 | 7.501 | 6.6609999 | 21237 |
| 1721161560 | 7.447 | 0.23 | 3.19 | 7.22 | 7.55 | 7.119 | 1236 |
| 1721075160 | 7.217 | -0.03 | -0.46 | 7.392 | 7.392 | 7.217 | 879 |
| 1720815960 | 7.25 | 0.38 | 5.53 | 7.134 | 7.273 | 7.036 | 4773 |
| 1720729560 | 6.87 | 0.05 | 0.70 | 7.18 | 7.309 | 6.845 | 20938 |
| 1720643220 | 6.822 | 0.42 | 6.53 | 6.317 | 6.92 | 6.317 | 34930 |
| 1720556760 | 6.404 | 0.09 | 1.43 | 6.37 | 6.406 | 6.072 | 7485 |
| 1720470360 | 6.314 | 0.43 | 7.25 | 5.891 | 6.35 | 5.891 | 14047 |
| 1720211220 | 5.8869999 | -0.35 | -5.67 | 6.09 | 6.09 | 5.8869999 | 4315 |
| 1720124820 | 6.241 | -0.04 | -0.68 | 6.235 | 6.442 | 6.235 | 758 |
| 1720038420 | 6.284 | -0.01 | -0.16 | 6.44 | 6.44 | 6.219 | 534 |
| 1719952020 | 6.2939999 | -0.39 | -5.82 | 6.513 | 6.865 | 6.2939999 | 4390 |
| 1719865620 | 6.683 | 0.51 | 8.21 | 6.324 | 6.75 | 6.05 | 22024 |
| 1719606420 | 6.176 | 0.03 | 0.50 | 6.113 | 6.18 | 5.999 | 2785 |
| 1719520020 | 6.1449999 | 0.29 | 4.88 | 6.069 | 6.218 | 5.7 | 4108 |
| 1719433620 | 5.859 | -1.11 | -15.94 | 6.823 | 6.948 | 5.85 | 20019 |
| 1719347160 | 6.97 | 0.28 | 4.12 | 6.613 | 6.97 | 6.3 | 26462 |
| 1719260820 | 6.694 | 0.7 | 11.62 | 6.6 | 7.86 | 6.467 | 79541 |
| 1719001620 | 5.997 | 0.43 | 7.74 | 5.623 | 6.2779999 | 5.621 | 16372 |
| 1718915160 | 5.566 | 0.14 | 2.56 | 5.4 | 5.613 | 5.4 | 1954 |
| 1718828820 | 5.4269999 | 0.06 | 1.19 | 5.624 | 5.624 | 5.4269999 | 400 |
| 1718742360 | 5.363 | -0.12 | -2.26 | 5.4189999 | 5.7009999 | 5.28 | 2040 |
| 1718656020 | 5.487 | -0.27 | -4.69 | 5.851 | 5.851 | 5.477 | 1308 |
| 1718396820 | 5.757 | -0.31 | -5.08 | 6.182 | 6.199 | 5.722 | 5302 |
| 1718310420 | 6.065 | -0.07 | -1.06 | 5.862 | 6.123 | 5.862 | 12175 |
| 1718224020 | 6.13 | 0.31 | 5.27 | 6.188 | 6.188 | 6.078 | 465 |
| 1718137620 | 5.823 | 0 | 0.03 | 5.934 | 5.94 | 5.722 | 1501 |
| 1718051220 | 5.821 | -0.16 | -2.66 | 5.8949999 | 6 | 5.821 | 1767 |
| 1717792020 | 5.98 | -0.37 | -5.77 | 6.317 | 6.398 | 5.844 | 3821 |
| 1717705620 | 6.346 | -0.34 | -5.14 | 6.578 | 6.578 | 6.346 | 1732 |
| 1717619220 | 6.69 | -0.2 | -2.86 | 7.111 | 7.111 | 6.607 | 2100 |
| 1717532820 | 6.887 | 0.04 | 0.54 | 6.841 | 7.25 | 6.82 | 16352 |
| 1717446420 | 6.85 | 0.11 | 1.62 | 6.994 | 7.238 | 6.84 | 8809 |
| 1717187220 | 6.741 | 0.28 | 4.35 | 6.378 | 6.803 | 6.366 | 12530 |
| 1717100820 | 6.46 | 0.1 | 1.64 | 6.309 | 6.529 | 6.309 | 3266 |
| 1717014420 | 6.356 | -0.07 | -1.06 | 6.456 | 6.659 | 6.356 | 598 |
| 1716928020 | 6.424 | -0.14 | -2.07 | 6.881 | 7.011 | 6.359 | 17630 |
| 1716841560 | 6.5599999 | -0.22 | -3.23 | 6.566 | 6.566 | 6.559 | 152 |
| 1716582420 | 6.779 | -0.19 | -2.74 | 6.761 | 7.032 | 6.663 | 3741 |
| 1716496020 | 6.97 | -0.39 | -5.31 | 7.335 | 7.39 | 6.97 | 8221 |
| 1716409620 | 7.361 | 0.23 | 3.25 | 7.2 | 7.361 | 7.13 | 12821 |
| 1716323160 | 7.129 | -0.34 | -4.60 | 7.261 | 7.35 | 7.083 | 5895 |
| 1716236760 | 7.473 | 0.15 | 2.09 | 7.399 | 7.571 | 7.242 | 6062 |
| 1715977620 | 7.32 | -0.86 | -10.54 | 8.05 | 8.426 | 7.32 | 17403 |
| 1715891220 | 8.182 | -0.02 | -0.22 | 8.3829999 | 8.692 | 7.915 | 30959 |
| 1715804820 | 8.1999999 | 0.91 | 12.53 | 7.013 | 8.1999999 | 7.013 | 21323 |
| 1715718420 | 7.287 | 0.45 | 6.60 | 6.85 | 7.315 | 6.832 | 24762 |
| 1715631960 | 6.836 | 0.09 | 1.38 | 6.648 | 6.848 | 6.648 | 2292 |
| 1715372820 | 6.743 | -0.58 | -7.96 | 7.196 | 7.299 | 6.617 | 5221 |
| 1715286420 | 7.326 | 0.36 | 5.24 | 6.369 | 7.326 | 6.369 | 14973 |
| 1715200020 | 6.961 | 0.21 | 3.13 | 6.619 | 6.968 | 6.377 | 9441 |
| 1715113620 | 6.75 | -0 | -0.04 | 6.751 | 6.753 | 6.657 | 1608 |
| 1715027220 | 6.753 | 0.08 | 1.20 | 7.029 | 7.029 | 6.726 | 8131 |
| 1714768020 | 6.673 | 0.02 | 0.24 | 6.716 | 7.049 | 6.6369999 | 39443 |
| 1714681560 | 6.657 | 0.47 | 7.65 | 6.6 | 6.748 | 6.488 | 14856 |
| 1714508820 | 6.184 | 0.26 | 4.46 | 6 | 6.184 | 5.8 | 13340 |
| 1714422420 | 5.92 | -0.82 | -12.19 | 6.6529999 | 6.6529999 | 5.899 | 11334 |
| 1714163220 | 6.742 | 0.04 | 0.52 | 6.715 | 6.784 | 6.534 | 1393 |
| 1714076820 | 6.707 | 0.11 | 1.65 | 6.664 | 6.707 | 6.389 | 1250 |
| 1713990420 | 6.598 | -0.5 | -7.02 | 7.13 | 7.292 | 6.557 | 4181 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
