Altimmune, Inc. (ALT)
NASDAQ: ALT · Real-Time Price · USD
5.42
+0.15 (2.85%)
Dec 15, 2025, 1:56 PM EST - Market open
Altimmune Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 15, 2025 | 5.29 | 5.48 | 5.17 | 5.50 | - | 4.36% | 1,729,158 |
| Dec 12, 2025 | 5.40 | 6.03 | 5.25 | 5.27 | 5.27 | -1.31% | 6,332,750 |
| Dec 11, 2025 | 5.40 | 5.63 | 5.31 | 5.34 | 5.34 | -1.66% | 2,753,024 |
| Dec 10, 2025 | 5.49 | 5.56 | 5.36 | 5.43 | 5.43 | -1.63% | 3,331,417 |
| Dec 9, 2025 | 5.69 | 5.83 | 5.37 | 5.52 | 5.52 | -1.60% | 4,800,660 |
| Dec 8, 2025 | 5.35 | 5.74 | 5.03 | 5.61 | 5.61 | 7.06% | 5,549,220 |
| Dec 5, 2025 | 5.31 | 5.44 | 5.19 | 5.24 | 5.24 | -1.32% | 2,583,807 |
| Dec 4, 2025 | 5.09 | 5.46 | 5.00 | 5.31 | 5.31 | 3.91% | 3,112,724 |
| Dec 3, 2025 | 4.82 | 5.15 | 4.70 | 5.11 | 5.11 | 7.35% | 2,566,364 |
| Dec 2, 2025 | 5.00 | 5.00 | 4.75 | 4.76 | 4.76 | -3.45% | 3,020,974 |
| Dec 1, 2025 | 5.08 | 5.12 | 4.73 | 4.93 | 4.93 | -6.27% | 4,393,552 |
| Nov 28, 2025 | 5.21 | 5.33 | 5.15 | 5.26 | 5.26 | 1.74% | 2,119,835 |
| Nov 26, 2025 | 5.11 | 5.31 | 5.10 | 5.17 | 5.17 | 0.58% | 2,561,290 |
| Nov 25, 2025 | 5.10 | 5.25 | 4.98 | 5.14 | 5.14 | 0.78% | 3,326,056 |
| Nov 24, 2025 | 4.83 | 5.19 | 4.80 | 5.10 | 5.10 | 6.03% | 4,683,627 |
| Nov 21, 2025 | 4.46 | 4.88 | 4.44 | 4.81 | 4.81 | 7.61% | 3,481,434 |
| Nov 20, 2025 | 4.67 | 4.71 | 4.40 | 4.47 | 4.47 | -2.61% | 2,995,081 |
| Nov 19, 2025 | 4.54 | 4.75 | 4.51 | 4.59 | 4.59 | -1.29% | 4,030,761 |
| Nov 18, 2025 | 4.16 | 4.73 | 4.09 | 4.65 | 4.65 | 10.98% | 4,334,226 |
| Nov 17, 2025 | 4.14 | 4.22 | 4.07 | 4.19 | 4.19 | 0.48% | 2,313,741 |
| Nov 14, 2025 | 3.95 | 4.23 | 3.95 | 4.17 | 4.17 | 2.71% | 2,628,365 |
| Nov 13, 2025 | 4.18 | 4.22 | 4.03 | 4.06 | 4.06 | -4.02% | 2,434,039 |
| Nov 12, 2025 | 4.30 | 4.35 | 4.12 | 4.23 | 4.23 | -1.17% | 2,374,134 |
| Nov 11, 2025 | 4.26 | 4.31 | 4.14 | 4.28 | 4.28 | 0.47% | 2,976,975 |
| Nov 10, 2025 | 4.20 | 4.36 | 4.06 | 4.26 | 4.26 | 3.65% | 6,038,077 |
| Nov 7, 2025 | 3.92 | 4.16 | 3.78 | 4.11 | 4.11 | 4.31% | 4,258,000 |
| Nov 6, 2025 | 3.82 | 4.12 | 3.76 | 3.94 | 3.94 | 5.07% | 4,248,643 |
| Nov 5, 2025 | 3.75 | 3.83 | 3.73 | 3.75 | 3.75 | -0.27% | 2,647,526 |
| Nov 4, 2025 | 3.89 | 3.98 | 3.74 | 3.76 | 3.76 | -5.05% | 3,174,992 |
| Nov 3, 2025 | 4.03 | 4.05 | 3.93 | 3.96 | 3.96 | -2.22% | 2,188,903 |
| Oct 31, 2025 | 4.25 | 4.25 | 3.99 | 4.05 | 4.05 | -0.49% | 2,447,365 |
| Oct 30, 2025 | 4.05 | 4.25 | 4.02 | 4.07 | 4.07 | 1.75% | 4,023,729 |
| Oct 29, 2025 | 4.06 | 4.07 | 3.93 | 4.00 | 4.00 | -1.48% | 2,310,206 |
| Oct 28, 2025 | 4.15 | 4.15 | 4.04 | 4.06 | 4.06 | -1.93% | 1,746,263 |
| Oct 27, 2025 | 3.99 | 4.15 | 3.99 | 4.14 | 4.14 | 4.81% | 2,921,859 |
| Oct 24, 2025 | 4.00 | 4.10 | 3.94 | 3.95 | 3.95 | -0.25% | 1,931,864 |
| Oct 23, 2025 | 3.90 | 4.04 | 3.90 | 3.96 | 3.96 | 1.54% | 1,944,748 |
| Oct 22, 2025 | 4.00 | 4.00 | 3.83 | 3.90 | 3.90 | -3.47% | 2,698,766 |
| Oct 21, 2025 | 3.98 | 4.10 | 3.95 | 4.04 | 4.04 | 1.00% | 2,284,578 |
| Oct 20, 2025 | 3.87 | 4.06 | 3.86 | 4.00 | 4.00 | 4.44% | 3,013,303 |
| Oct 17, 2025 | 3.85 | 3.94 | 3.79 | 3.83 | 3.83 | -1.54% | 2,133,720 |
| Oct 16, 2025 | 4.00 | 4.15 | 3.88 | 3.89 | 3.89 | -2.75% | 2,826,394 |
| Oct 15, 2025 | 3.98 | 4.11 | 3.95 | 4.00 | 4.00 | 0.76% | 2,277,059 |
| Oct 14, 2025 | 3.92 | 4.00 | 3.82 | 3.97 | 3.97 | -0.75% | 2,010,525 |
| Oct 13, 2025 | 3.92 | 4.04 | 3.85 | 4.00 | 4.00 | 2.04% | 3,098,514 |
| Oct 10, 2025 | 4.03 | 4.11 | 3.90 | 3.92 | 3.92 | -2.00% | 2,649,549 |
| Oct 9, 2025 | 4.00 | 4.06 | 3.92 | 4.00 | 4.00 | 1.78% | 2,847,848 |
| Oct 8, 2025 | 3.96 | 4.18 | 3.90 | 3.93 | 3.93 | - | 7,869,370 |
| Oct 7, 2025 | 4.02 | 4.03 | 3.87 | 3.93 | 3.93 | -2.00% | 1,873,742 |
| Oct 6, 2025 | 3.93 | 4.05 | 3.85 | 4.01 | 4.01 | 2.56% | 2,485,400 |