ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

ALT Altimmune Inc

10.32
1.43 (16.09%)
Mar 28 2024 - Closed
Delayed by 15 minutes

ALT Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 28 2024 10.18 1.29 14.51% 9.06 10.50 8.84 8,490,847
Mar 27 2024 8.89 0.24 2.77% 9.32 9.68 7.92 11,119,167
Mar 26 2024 8.65 0.12 1.41% 8.82 9.10 8.61 2,947,817
Mar 25 2024 8.53 -0.55 -6.06% 9.12 9.28 8.51 2,271,816
Mar 22 2024 9.08 -0.03 -0.33% 8.99 9.33 8.895 1,706,354
Mar 21 2024 9.11 -0.23 -2.46% 9.40 9.68 9.03 2,746,943
Mar 20 2024 9.34 0.60 6.86% 8.73 9.36 8.49 2,964,853
Mar 19 2024 8.74 -0.34 -3.74% 9.00 9.14 8.59 2,864,885
Mar 18 2024 9.08 -0.78 -7.91% 9.73 9.77 9.04 4,008,527
Mar 15 2024 9.86 -0.17 -1.65% 10.23 10.40 9.75 14,942,440
Mar 14 2024 10.025 -0.89 -8.11% 10.85 11.0699 9.775 3,265,012
Mar 13 2024 10.91 0.04 0.37% 10.90 11.50 10.64 3,577,941
Mar 12 2024 10.87 1.00 10.13% 9.90 11.03 9.76 4,543,774
Mar 11 2024 9.87 -0.52 -5.00% 10.30 10.44 9.7501 3,165,030
Mar 08 2024 10.39 0.36 3.59% 10.14 10.52 10.02 3,025,159
Mar 07 2024 10.03 -1.36 -11.94% 10.64 10.86 9.63 6,212,924
Mar 06 2024 11.39 0.15 1.33% 11.45 11.765 11.05 3,151,663
Mar 05 2024 11.24 0.19 1.72% 10.78 11.2952 10.38 4,112,011
Mar 04 2024 11.05 -1.04 -8.60% 12.30 12.35 10.985 4,903,875
Mar 01 2024 12.09 -0.01 -0.08% 12.16 12.68 11.92 4,492,222
Feb 29 2024 12.10 -1.18 -8.89% 13.59 14.05 12.03 7,812,692
Feb 28 2024 13.28 -0.53 -3.84% 13.77 14.84 12.62 11,433,576
Feb 27 2024 13.81 2.49 22.00% 11.68 14.50 11.3928 19,072,506
Feb 26 2024 11.32 2.12 23.04% 10.44 11.97 10.09 17,625,865
Feb 23 2024 9.20 0.33 3.72% 8.79 9.42 8.77 2,932,462
Feb 22 2024 8.87 0.65 7.91% 8.22 8.93 8.07 3,115,658
Feb 21 2024 8.22 -0.18 -2.14% 8.34 8.41 8.0301 2,561,295
Feb 20 2024 8.40 -0.36 -4.11% 8.53 8.85 8.32 2,751,038
Feb 16 2024 8.76 -0.19 -2.12% 8.85 9.00 8.59 3,619,793
Feb 15 2024 8.95 -0.06 -0.67% 8.95 9.6099 8.8516 4,028,830
Feb 14 2024 9.01 0.55 6.50% 8.81 9.325 8.46 5,520,324
Feb 13 2024 8.46 -1.94 -18.65% 9.86 9.88 8.02 13,932,790
Feb 12 2024 10.40 -0.04 -0.38% 10.44 10.6032 10.07 3,369,915
Feb 09 2024 10.44 0.75 7.74% 9.87 10.86 9.78 5,807,285
Feb 08 2024 9.69 -0.66 -6.38% 10.28 10.48 9.55 4,223,190
Feb 07 2024 10.35 -0.29 -2.73% 10.36 10.56 10.03 2,982,141
Feb 06 2024 10.64 1.25 13.31% 9.30 10.91 9.24 6,241,486
Feb 05 2024 9.39 0.07 0.75% 9.20 9.50 8.98 2,526,277
Feb 02 2024 9.32 -0.56 -5.67% 9.61 9.95 9.26 3,942,050
Feb 01 2024 9.88 0.44 4.66% 9.45 10.10 9.39 2,630,584
Jan 31 2024 9.44 -0.36 -3.67% 9.79 10.08 9.35 4,316,613
Jan 30 2024 9.80 -0.33 -3.26% 9.88 10.06 9.51 2,622,507
Jan 29 2024 10.13 0.80 8.57% 9.21 10.15 8.81 4,092,478
Jan 26 2024 9.33 0.05 0.54% 9.40 9.64 9.2103 2,914,488
Jan 25 2024 9.28 -0.07 -0.75% 9.42 9.7624 9.08 4,184,371
Jan 24 2024 9.35 -0.67 -6.69% 9.96 9.99 9.33 5,222,056
Jan 23 2024 10.02 -0.02 -0.20% 9.96 10.56 9.87 4,660,161
Jan 22 2024 10.04 0.79 8.54% 9.19 10.12 8.95 6,460,667
Jan 19 2024 9.25 -1.54 -14.27% 10.80 10.73 8.66 10,756,666
Jan 18 2024 10.79 -0.38 -3.40% 11.20 11.25 10.3389 6,537,373
Jan 17 2024 11.17 0.38 3.47% 10.56 11.42 10.22 6,481,063
Jan 16 2024 10.795 -1.21 -10.04% 12.00 12.07 10.5411 8,464,638
Jan 12 2024 12.00 0.51 4.44% 11.44 12.54 11.29 10,334,283
Jan 11 2024 11.49 0.20 1.77% 11.25 11.755 10.95 5,669,130
Jan 10 2024 11.29 -0.43 -3.67% 11.99 12.995 11.12 10,654,014
Jan 09 2024 11.72 0.33 2.90% 11.34 12.06 10.81 7,739,409
Jan 08 2024 11.39 0.20 1.79% 11.08 11.80 10.655 8,197,829
Jan 05 2024 11.19 -0.50 -4.28% 11.62 12.10 11.11 10,504,471
Jan 04 2024 11.69 1.76 17.72% 9.925 11.795 9.7505 10,622,574
Jan 03 2024 9.93 -0.59 -5.61% 10.00 10.40 9.45 10,142,298
Jan 02 2024 10.52 -0.73 -6.49% 11.13 11.20 10.395 8,285,667

Your Recent History

Delayed Upgrade Clock