ALT

Altimmune Historical Data

ALT Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 16 2021 16.40 -0.13 -0.79% 16.58 16.60 16.12 664,056
Sep 15 2021 16.53 -0.08 -0.48% 16.61 17.20 16.20 1,553,008
Sep 14 2021 16.61 0.04 0.24% 16.55 16.99 16.31 919,683
Sep 13 2021 16.57 -0.24 -1.43% 16.81 17.26 16.3705 1,760,022
Sep 10 2021 16.81 0.41 2.5% 16.49 17.18 16.40 1,725,829
Sep 09 2021 16.40 -0.11 -0.67% 16.29 16.74 16.10 1,107,934
Sep 08 2021 16.51 0.30 1.85% 16.88 16.90 15.91 2,359,799
Sep 07 2021 16.21 -0.22 -1.34% 16.3828 16.50 15.94 1,408,600
Sep 06 2021 16.43 0.00 +0.00% 16.00 16.48 15.57 0
Sep 03 2021 16.43 0.36 2.24% 16.00 16.48 15.57 1,003,697
Sep 02 2021 16.07 0.70 4.55% 15.4965 16.61 15.39 1,659,358
Sep 01 2021 15.37 0.38 2.54% 14.865 15.40 14.75 818,022
Aug 31 2021 14.99 0.90 6.39% 14.05 15.00 13.95 1,130,227
Aug 30 2021 14.09 -0.60 -4.08% 14.79 14.96 13.88 822,633
Aug 27 2021 14.69 0.41 2.87% 14.24 14.90 13.86 1,151,234
Aug 26 2021 14.28 0.48 3.48% 13.69 14.62 13.39 1,809,640
Aug 25 2021 13.80 0.54 4.07% 13.15 14.10 13.04 956,074
Aug 24 2021 13.26 0.18 1.38% 12.98 13.53 12.63 902,073
Aug 23 2021 13.08 0.40 3.15% 12.73 13.46 12.55 1,847,002
Aug 20 2021 12.68 1.10 9.5% 11.58 12.80 11.58 1,294,839
Aug 19 2021 11.58 -0.32 -2.69% 11.61 11.9639 11.52 782,713
Aug 18 2021 11.90 -0.15 -1.24% 12.09 12.47 11.872 861,359
Aug 17 2021 12.05 0.40 3.43% 11.52 12.07 11.42 823,738
Aug 16 2021 11.65 -0.37 -3.08% 11.80 11.85 11.04 1,491,015
Aug 13 2021 12.02 0.19 1.61% 11.93 12.30 11.56 1,200,012
Aug 12 2021 11.83 0.68 6.1% 11.53 12.00 11.21 1,911,645
Aug 11 2021 11.15 0.27 2.48% 10.225 11.6499 10.04 1,978,149
Aug 10 2021 10.88 0.42 4.02% 10.40 10.88 9.95 1,106,063
Aug 09 2021 10.46 0.21 2.05% 10.33 10.67 10.12 1,183,650
Aug 06 2021 10.25 0.03 0.29% 10.13 10.29 9.85 673,162
Aug 05 2021 10.22 0.48 4.93% 9.72 10.22 9.64 694,211
Aug 04 2021 9.74 -0.01 -0.1% 9.79 10.27 9.6104 1,367,766
Aug 03 2021 9.75 0.51 5.52% 9.20 9.78 9.18 1,055,566
Aug 02 2021 9.24 0.17 1.87% 9.15 9.409 8.92 534,221
Jul 30 2021 9.07 0.01 0.11% 9.13 9.48 8.98 515,009
Jul 29 2021 9.06 -0.34 -3.62% 9.51 9.51 9.02 464,623
Jul 28 2021 9.40 0.38 4.21% 9.20 9.53 9.05 693,145
Jul 27 2021 9.02 -0.05 -0.55% 9.13 9.2635 8.60 797,616
Jul 26 2021 9.07 0.19 2.14% 8.87 9.4041 8.85 700,935
Jul 23 2021 8.88 -0.37 -4.0% 9.26 9.2899 8.84 737,270
Jul 22 2021 9.25 -0.35 -3.65% 9.60 9.63 9.226 427,001
Jul 21 2021 9.60 0.20 2.13% 9.39 9.69 9.2167 742,268
Jul 20 2021 9.40 0.21 2.29% 9.10 9.41 8.8914 1,360,678
Jul 19 2021 9.19 0.40 4.55% 8.40 9.37 8.3432 1,045,838
Jul 16 2021 8.79 0.17 1.97% 8.67 8.91 8.54 777,465
Jul 15 2021 8.62 0.10 1.17% 8.55 8.68 8.25 747,342
Jul 14 2021 8.52 -0.08 -0.93% 8.6198 9.05 8.46 926,756
Jul 13 2021 8.60 -0.31 -3.48% 8.83 8.8816 8.43 1,313,018
Jul 12 2021 8.91 -0.30 -3.26% 9.18 9.3109 8.85 842,047
Jul 09 2021 9.21 0.18 1.99% 9.05 9.25 8.80 930,664
Jul 08 2021 9.03 0.60 7.12% 8.28 9.07 8.10 2,281,140
Jul 07 2021 8.43 -0.44 -4.96% 8.89 8.92 8.30 2,656,359
Jul 06 2021 8.87 -0.47 -5.03% 9.19 9.30 8.60 2,163,188
Jul 05 2021 9.34 0.00 +0.00% 9.86 10.11 8.99 0
Jul 02 2021 9.34 -0.70 -6.97% 9.86 10.11 8.99 4,033,242
Jul 01 2021 10.04 0.19 1.93% 9.91 10.66 9.84 5,541,780
Jun 30 2021 9.85 -6.05 -38.05% 10.705 11.50 9.60 18,586,993
Jun 29 2021 15.90 -0.40 -2.45% 16.36 17.26 15.86 3,037,284
Jun 28 2021 16.30 0.22 1.37% 16.13 16.45 15.76 902,392
Jun 25 2021 16.08 -0.12 -0.74% 16.33 16.63 15.63 5,212,759
Jun 24 2021 16.20 0.01 0.06% 16.14 16.46 15.88 788,625
Jun 23 2021 16.19 0.63 4.05% 15.75 16.22 15.26 789,949
Jun 22 2021 15.56 -0.08 -0.51% 15.61 15.80 15.11 843,207
Jun 21 2021 15.64 -0.34 -2.13% 15.81 16.24 15.21 1,037,267


Your Recent History
NASDAQ
ALT
Altimmune
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.