Altimmune, Inc. (ALT)
NASDAQ: ALT · Real-Time Price · USD
5.49
+0.07 (1.29%)
At close: Jun 4, 2025, 4:00 PM
5.53
+0.04 (0.73%)
After-hours: Jun 4, 2025, 7:59 PM EDT

Altimmune Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 20255.395.575.345.495.491.29%4,179,999
Jun 3, 20255.375.535.295.425.422.26%2,502,769
Jun 2, 20255.465.525.155.305.30-2.39%2,508,820
May 30, 20255.505.595.355.435.43-3.21%3,980,867
May 29, 20255.565.745.425.615.612.19%1,416,176
May 28, 20255.525.565.385.495.49-0.36%1,424,792
May 27, 20255.775.815.485.515.51-3.50%2,435,370
May 23, 20255.635.795.625.715.71-1.04%1,652,579
May 22, 20255.595.925.545.775.773.22%1,473,761
May 21, 20255.735.955.545.595.59-4.44%2,179,614
May 20, 20255.515.995.415.855.856.36%2,014,887
May 19, 20255.465.555.345.505.50-1.43%1,502,978
May 16, 20255.805.885.515.585.58-3.46%2,140,858
May 15, 20255.755.855.605.785.781.40%1,726,473
May 14, 20255.795.895.605.705.70-1.04%2,189,148
May 13, 20256.076.135.495.765.76-4.16%4,603,974
May 12, 20255.806.075.806.016.017.51%2,976,914
May 9, 20255.886.055.525.595.59-3.62%2,850,813
May 8, 20255.505.905.255.805.808.21%2,611,027
May 7, 20255.185.365.075.365.366.56%2,044,220
May 6, 20255.365.374.955.035.03-7.37%2,904,922
May 5, 20255.685.765.395.435.43-5.89%2,169,765
May 2, 20255.276.055.265.775.7711.61%4,884,189
May 1, 20255.255.375.085.175.17-1.52%2,094,707
Apr 30, 20255.015.304.985.255.252.94%1,804,924
Apr 29, 20255.055.214.955.105.100.79%1,613,191
Apr 28, 20255.085.234.935.065.06-0.20%1,770,366
Apr 25, 20255.125.215.015.075.07-1.93%1,025,164
Apr 24, 20254.975.184.925.175.174.02%1,474,332
Apr 23, 20255.005.234.954.974.972.47%1,723,683
Apr 22, 20254.884.944.714.854.851.25%1,814,311
Apr 21, 20254.434.894.374.794.795.27%2,221,181
Apr 17, 20254.414.624.374.554.553.41%2,101,826
Apr 16, 20254.464.514.324.404.40-2.87%1,056,944
Apr 15, 20254.584.714.434.534.53-2.16%1,285,340
Apr 14, 20254.704.754.434.634.634.99%2,290,854
Apr 11, 20254.174.414.124.414.416.01%1,422,128
Apr 10, 20254.214.283.934.164.16-1.65%2,120,934
Apr 9, 20253.604.473.604.234.2315.26%4,002,966
Apr 8, 20254.124.213.553.673.67-7.79%2,775,387
Apr 7, 20254.004.223.753.983.98-6.13%3,564,936
Apr 4, 20254.304.444.134.244.24-4.93%2,987,712
Apr 3, 20254.484.734.434.464.46-6.69%2,014,963
Apr 2, 20254.674.964.654.784.780.74%2,842,816
Apr 1, 20254.955.134.704.754.75-5.10%2,394,966
Mar 31, 20255.075.124.785.005.00-6.02%3,598,863
Mar 28, 20255.575.575.305.325.32-4.49%1,339,598
Mar 27, 20255.585.635.455.575.57-0.36%1,624,675
Mar 26, 20255.865.925.565.595.59-5.09%1,431,795
Mar 25, 20256.016.045.845.895.89-2.64%1,589,704