Altimmune, Inc. (ALT)
NASDAQ: ALT · Real-Time Price · USD
4.780
+0.035 (0.74%)
At close: Apr 2, 2025, 4:00 PM
4.699
-0.082 (-1.71%)
After-hours: Apr 2, 2025, 6:26 PM EDT

Altimmune Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 20254.674.964.664.78-0.63%2,085,020
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
Mar 24, 20255.846.165.826.056.054.13%2,299,661
Mar 21, 20255.655.875.605.815.810.52%2,037,626
Mar 20, 20255.745.875.645.785.78-0.52%1,706,647
Mar 19, 20255.605.885.555.815.813.57%1,743,836
Mar 18, 20255.875.895.485.615.61-6.03%2,530,000
Mar 17, 20255.926.015.455.975.970.84%5,879,994
Mar 14, 20255.396.055.365.925.9213.85%12,203,885
Mar 13, 20255.465.625.145.205.20-6.31%2,931,735
Mar 12, 20255.415.615.395.555.555.51%3,033,642
Mar 11, 20255.385.455.155.265.26-3.57%3,241,047
Mar 10, 20255.495.575.235.465.46-2.06%2,257,309
Mar 7, 20255.535.645.465.575.57-0.36%2,392,363
Mar 6, 20255.585.665.415.595.59-2.27%2,997,278
Mar 5, 20255.946.095.715.725.72-4.03%3,508,405
Mar 4, 20255.826.075.505.965.96-0.50%2,811,737
Mar 3, 20256.716.715.935.995.99-9.92%2,646,507
Feb 28, 20256.256.686.206.656.653.58%3,370,902
Feb 27, 20256.016.785.966.426.428.08%4,447,497
Feb 26, 20255.926.095.895.945.940.51%1,935,610
Feb 25, 20256.206.235.805.915.91-3.27%2,369,897
Feb 24, 20256.406.466.036.116.11-4.98%2,025,392
Feb 21, 20256.726.776.336.436.43-3.02%1,639,061
Feb 20, 20256.806.846.516.636.63-2.21%1,694,536
Feb 19, 20256.457.106.416.786.784.63%3,628,331
Feb 18, 20256.456.696.376.486.481.73%2,524,958
Feb 14, 20256.226.536.176.376.372.25%2,431,086
Feb 13, 20256.256.336.076.236.230.16%2,066,597
Feb 12, 20256.226.296.066.226.22-1.11%2,011,044
Feb 11, 20256.526.526.166.296.29-4.84%2,581,008
Feb 10, 20256.706.766.486.616.61-0.75%1,565,723
Feb 7, 20256.877.056.646.666.66-3.62%1,443,648
Feb 6, 20257.007.176.876.916.91-1.14%1,518,612
Feb 5, 20256.707.056.696.996.995.27%1,757,459
Feb 4, 20256.446.646.346.646.643.11%1,359,226
Feb 3, 20256.366.536.156.446.44-3.01%2,051,518
Jan 31, 20257.017.046.626.646.64-5.14%2,033,321
Jan 30, 20257.007.146.907.007.000.72%1,575,576
Jan 29, 20256.907.186.856.956.950.29%2,931,777
Jan 28, 20257.007.056.836.936.93-1.00%1,469,305
Jan 27, 20256.857.126.777.007.000.29%2,144,717
Jan 24, 20257.127.426.906.986.98-1.13%2,355,252
Jan 23, 20256.867.166.727.067.061.73%1,570,557
Jan 22, 20256.817.016.786.946.941.61%1,715,282