Altimmune Inc (3G0)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741814820 | 5.1369999 | 0.32 | 6.74 | 4.893 | 5.1369999 | 4.893 | 3590 |
| 1741728420 | 4.8125 | -0.07 | -1.46 | 4.894 | 5.067 | 4.7809999 | 2461 |
| 1741642020 | 4.884 | -0.28 | -5.40 | 5.062 | 5.25 | 4.884 | 16393 |
| 1741382820 | 5.163 | 0.06 | 1.08 | 5.23 | 5.23 | 5.0439999 | 3227 |
| 1741296420 | 5.1079999 | -0.24 | -4.54 | 5.239 | 5.314 | 5.083 | 5012 |
| 1741210020 | 5.351 | -0.34 | -5.92 | 5.732 | 5.732 | 5.351 | 1410 |
| 1741123620 | 5.688 | 0.01 | 0.23 | 5.814 | 5.814 | 5.256 | 6606 |
| 1741037220 | 5.675 | -0.49 | -7.87 | 6.2 | 6.425 | 5.675 | 3092 |
| 1740778020 | 6.16 | -0.08 | -1.23 | 6.235 | 6.247 | 5.981 | 975 |
| 1740691620 | 6.237 | 0.6 | 10.64 | 5.721 | 6.477 | 5.721 | 3050 |
| 1740605220 | 5.6369999 | -0.06 | -1.02 | 5.883 | 5.888 | 5.607 | 2167 |
| 1740518820 | 5.695 | -0.22 | -3.64 | 5.756 | 5.96 | 5.555 | 7431 |
| 1740432420 | 5.91 | -0.18 | -2.92 | 6.252 | 6.2939999 | 5.8 | 4185 |
| 1740173220 | 6.088 | -0.21 | -3.37 | 6.305 | 6.305 | 6.088 | 750 |
| 1740086820 | 6.3 | -0.23 | -3.55 | 6.657 | 6.657 | 6.247 | 3942 |
| 1740000420 | 6.532 | 0.31 | 4.95 | 6.49 | 6.75 | 6.49 | 30799 |
| 1739914020 | 6.224 | 0.19 | 3.13 | 6.048 | 6.313 | 5.99 | 42572 |
| 1739827620 | 6.035 | -0.04 | -0.71 | 6.235 | 6.235 | 6.023 | 871 |
| 1739568420 | 6.078 | 0.17 | 2.79 | 5.985 | 6.15 | 5.985 | 1030 |
| 1739482020 | 5.913 | 0 | 0.05 | 6.058 | 6.058 | 5.819 | 4465 |
| 1739395620 | 5.91 | -0.13 | -2.15 | 6.1 | 38.395 | 5.906 | 3295 |
| 1739309220 | 6.04 | -0.38 | -5.85 | 6.333 | 6.464 | 5.954 | 7298 |
| 1739222820 | 6.415 | -0.22 | -3.33 | 6.437 | 6.595 | 6.284 | 14166 |
| 1738963620 | 6.636 | -0.09 | -1.40 | 6.784 | 6.784 | 6.607 | 1055 |
| 1738877220 | 6.73 | 0.05 | 0.79 | 6.6289999 | 6.858 | 6.559 | 4981 |
| 1738790820 | 6.6769999 | 0.35 | 5.58 | 6.4 | 6.6769999 | 6.4 | 2455 |
| 1738704420 | 6.324 | 0.11 | 1.77 | 6.154 | 6.365 | 6.154 | 3282 |
| 1738618020 | 6.214 | -0.23 | -3.51 | 6.2619999 | 6.36 | 6.11 | 23408 |
| 1738358820 | 6.44 | -0.24 | -3.62 | 6.821 | 6.821 | 6.44 | 4698 |
| 1738272420 | 6.682 | -0.11 | -1.63 | 6.639 | 6.857 | 6.639 | 1371 |
| 1738186020 | 6.793 | 0.13 | 1.98 | 6.511 | 6.793 | 6.511 | 1887 |
| 1738099620 | 6.6609999 | 0.12 | 1.85 | 6.5679999 | 6.75 | 6.5679999 | 6834 |
| 1738013220 | 6.54 | -0.06 | -0.95 | 6.781 | 6.781 | 6.5199999 | 12329 |
| 1737754020 | 6.603 | -0.06 | -0.89 | 6.707 | 6.971 | 6.603 | 3393 |
| 1737667620 | 6.662 | -0.02 | -0.30 | 6.585 | 6.662 | 6.585 | 130 |
| 1737581220 | 6.682 | 0.06 | 0.91 | 6.717 | 6.721 | 6.5 | 1042 |
| 1737494820 | 6.622 | 0.08 | 1.27 | 6.8 | 6.8 | 6.622 | 6381 |
| 1737408420 | 6.539 | -0.22 | -3.31 | 6.784 | 6.784 | 6.539 | 716 |
| 1737149220 | 6.763 | 0.13 | 2.02 | 6.372 | 6.797 | 6.372 | 4683 |
| 1737062820 | 6.6289999 | 0.24 | 3.77 | 6.476 | 6.6289999 | 6.35 | 2515 |
| 1736976420 | 6.388 | 0.35 | 5.85 | 6.15 | 6.39 | 5.9109999 | 41334 |
| 1736890020 | 6.035 | -0.62 | -9.33 | 6.799 | 7 | 6.001 | 11513 |
| 1736803620 | 6.656 | -0.03 | -0.49 | 6.869 | 6.869 | 6.5 | 6530 |
| 1736544420 | 6.689 | -0.75 | -10.06 | 7.187 | 7.187 | 6.65 | 4331 |
| 1736458020 | 7.437 | 0.23 | 3.22 | 7.369 | 7.437 | 7.369 | 809 |
| 1736371620 | 7.205 | 0.23 | 3.25 | 7.458 | 7.519 | 7.15 | 9134 |
| 1736285220 | 6.978 | -0.22 | -3.06 | 7.124 | 7.149 | 6.95 | 9554 |
| 1736198820 | 7.198 | 0.17 | 2.46 | 6.894 | 7.252 | 6.894 | 1436 |
| 1735939620 | 7.025 | 0.13 | 1.93 | 6.771 | 7.231 | 6.771 | 4160 |
| 1735853220 | 6.892 | -0.31 | -4.33 | 7.25 | 7.25 | 6.8 | 12993 |
| 1735594020 | 7.204 | -0.29 | -3.87 | 7.461 | 7.567 | 7.204 | 3007 |
| 1735334820 | 7.494 | -0 | -0.04 | 7.775 | 7.775 | 7.27 | 12003 |
| 1734989220 | 7.497 | -0.74 | -9.02 | 7.912 | 8.064 | 7.489 | 4863 |
| 1734730020 | 8.24 | 0.38 | 4.83 | 7.998 | 8.356 | 7.696 | 6755 |
| 1734643620 | 7.86 | 0.25 | 3.31 | 7.72 | 8.17 | 7.461 | 11702 |
| 1734557220 | 7.608 | -0.5 | -6.17 | 7.951 | 8.114 | 7.486 | 8659 |
| 1734470820 | 8.108 | -0.46 | -5.41 | 8.4049999 | 8.858 | 7.917 | 13080 |
| 1734384420 | 8.5719999 | -0.03 | -0.29 | 8.619 | 9.05 | 8.4469999 | 35023 |
| 1734125220 | 8.597 | 0.48 | 5.85 | 8.073 | 8.65 | 8.073 | 13949 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
