Altimmune, Inc. (ALT)
NASDAQ: ALT · Real-Time Price · USD
3.090
-0.020 (-0.64%)
Aug 31, 2026, 11:28 AM EDT - Market open
Altimmune Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 3.21 | 3.23 | 3.06 | 3.11 | 3.11 | -4.01% | 3,187,025 |
| Aug 27, 2026 | 3.19 | 3.25 | 3.13 | 3.24 | 3.24 | 2.86% | 2,243,055 |
| Aug 26, 2026 | 3.20 | 3.20 | 3.09 | 3.15 | 3.15 | -1.56% | 4,043,725 |
| Aug 25, 2026 | 3.14 | 3.23 | 3.11 | 3.20 | 3.20 | 2.89% | 3,800,176 |
| Aug 24, 2026 | 3.13 | 3.13 | 3.03 | 3.11 | 3.11 | - | 2,705,401 |
| Aug 21, 2026 | 2.98 | 3.24 | 2.95 | 3.11 | 3.11 | 5.42% | 6,147,628 |
| Aug 20, 2026 | 3.07 | 3.08 | 2.92 | 2.95 | 2.95 | -5.45% | 4,675,069 |
| Aug 19, 2026 | 3.04 | 3.20 | 3.01 | 3.12 | 3.12 | 5.05% | 10,781,754 |
| Aug 18, 2026 | 2.99 | 3.03 | 2.96 | 2.97 | 2.97 | -1.00% | 2,425,574 |
| Aug 17, 2026 | 2.94 | 3.02 | 2.90 | 3.00 | 3.00 | 2.04% | 4,022,608 |
| Aug 14, 2026 | 2.95 | 2.97 | 2.86 | 2.94 | 2.94 | 2.08% | 2,987,919 |
| Aug 13, 2026 | 2.95 | 2.96 | 2.84 | 2.88 | 2.88 | -1.71% | 4,007,371 |
| Aug 12, 2026 | 3.05 | 3.20 | 2.92 | 2.93 | 2.93 | -2.33% | 5,984,593 |
| Aug 11, 2026 | 3.06 | 3.08 | 2.98 | 3.00 | 3.00 | -1.64% | 3,536,538 |
| Aug 10, 2026 | 3.09 | 3.10 | 2.99 | 3.05 | 3.05 | -0.97% | 5,257,613 |
| Aug 7, 2026 | 3.05 | 3.10 | 3.00 | 3.08 | 3.08 | 2.33% | 4,501,070 |
| Aug 6, 2026 | 3.03 | 3.05 | 2.95 | 3.01 | 3.01 | -0.66% | 3,971,327 |
| Aug 5, 2026 | 3.07 | 3.12 | 3.01 | 3.03 | 3.03 | -1.30% | 3,059,980 |
| Aug 4, 2026 | 3.01 | 3.08 | 2.95 | 3.07 | 3.07 | 2.33% | 8,150,826 |
| Aug 3, 2026 | 2.88 | 3.03 | 2.86 | 3.00 | 3.00 | 5.63% | 4,606,304 |
| Jul 31, 2026 | 2.99 | 2.99 | 2.78 | 2.84 | 2.84 | -4.70% | 3,878,858 |
| Jul 30, 2026 | 2.93 | 3.01 | 2.86 | 2.98 | 2.98 | 2.05% | 5,411,670 |
| Jul 29, 2026 | 3.00 | 3.10 | 2.90 | 2.92 | 2.92 | -2.34% | 8,289,415 |
| Jul 28, 2026 | 3.16 | 3.31 | 2.82 | 2.99 | 2.99 | 1.01% | 17,045,598 |
| Jul 27, 2026 | 2.80 | 3.03 | 2.80 | 2.96 | 2.96 | 6.86% | 4,055,688 |
| Jul 24, 2026 | 2.85 | 2.89 | 2.76 | 2.77 | 2.77 | -2.46% | 1,901,410 |
| Jul 23, 2026 | 2.79 | 2.84 | 2.75 | 2.84 | 2.84 | 1.07% | 1,625,226 |
| Jul 22, 2026 | 2.81 | 2.87 | 2.77 | 2.81 | 2.81 | -0.35% | 2,277,432 |
| Jul 21, 2026 | 2.81 | 2.87 | 2.78 | 2.82 | 2.82 | 0.36% | 1,980,795 |
| Jul 20, 2026 | 2.89 | 2.91 | 2.79 | 2.81 | 2.81 | -2.09% | 2,608,261 |
| Jul 17, 2026 | 2.79 | 2.95 | 2.77 | 2.87 | 2.87 | 0.70% | 2,961,650 |
| Jul 16, 2026 | 2.96 | 2.97 | 2.81 | 2.85 | 2.85 | -4.36% | 2,993,891 |
| Jul 15, 2026 | 2.94 | 3.00 | 2.89 | 2.98 | 2.98 | 1.71% | 2,852,815 |
| Jul 14, 2026 | 2.98 | 3.02 | 2.90 | 2.93 | 2.93 | -2.01% | 3,290,832 |
| Jul 13, 2026 | 3.01 | 3.02 | 2.92 | 2.99 | 2.99 | -1.97% | 2,446,526 |
| Jul 10, 2026 | 3.12 | 3.14 | 2.95 | 3.05 | 3.05 | -2.24% | 2,984,486 |
| Jul 9, 2026 | 3.11 | 3.15 | 3.04 | 3.12 | 3.12 | 0.32% | 2,869,721 |
| Jul 8, 2026 | 2.94 | 3.11 | 2.93 | 3.11 | 3.11 | 2.98% | 3,499,665 |
| Jul 7, 2026 | 3.08 | 3.12 | 2.96 | 3.02 | 3.02 | -1.95% | 4,619,754 |
| Jul 6, 2026 | 3.25 | 3.30 | 3.08 | 3.08 | 3.08 | -2.53% | 4,348,091 |
| Jul 2, 2026 | 3.18 | 3.26 | 3.10 | 3.16 | 3.16 | 0.32% | 4,077,524 |
| Jul 1, 2026 | 3.02 | 3.40 | 3.00 | 3.15 | 3.15 | 3.62% | 7,975,988 |
| Jun 30, 2026 | 2.95 | 3.14 | 2.91 | 3.04 | 3.04 | 3.40% | 4,332,484 |
| Jun 29, 2026 | 2.85 | 2.94 | 2.79 | 2.94 | 2.94 | 4.26% | 3,638,874 |
| Jun 26, 2026 | 2.85 | 2.90 | 2.74 | 2.82 | 2.82 | -1.74% | 17,105,423 |
| Jun 25, 2026 | 2.96 | 3.00 | 2.86 | 2.87 | 2.87 | -2.71% | 2,782,884 |
| Jun 24, 2026 | 2.92 | 3.04 | 2.92 | 2.95 | 2.95 | 1.37% | 3,494,078 |
| Jun 23, 2026 | 2.88 | 3.04 | 2.88 | 2.91 | 2.91 | -0.68% | 4,223,911 |
| Jun 22, 2026 | 2.84 | 3.05 | 2.83 | 2.93 | 2.93 | 8.52% | 5,776,510 |
| Jun 18, 2026 | 2.68 | 2.77 | 2.68 | 2.70 | 2.70 | 2.27% | 11,688,234 |