Altimmune Inc (ALT) Historical Stock Data
7.36 ↑0.06 (0.82%)
As of May 6, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ALT is down -0.62% a day on average. There have been 13 days where Altimmune Inc closed green and 17 days where ALT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 7.41 | 7.30 | ↓$0.11 (-1.48%) | 7.19 | 7.63 | 2.02M |
| 2024-05-02 | 7.18 | 7.19 | ↑$0.01 (0.14%) | 6.81 | 7.35 | 2.68M |
| 2024-05-01 | 6.64 | 7.07 | ↑$0.43 (6.48%) | 6.55 | 7.39 | 4.12M |
| 2024-04-30 | 6.35 | 6.55 | ↑$0.20 (3.15%) | 6.31 | 6.73 | 3.21M |
| 2024-04-29 | 6.86 | 6.40 | ↓$0.47 (-6.78%) | 6.28 | 6.89 | 4.92M |
| 2024-04-26 | 7.18 | 7.26 | ↑$0.08 (1.11%) | 6.90 | 7.42 | 2.25M |
| 2024-04-25 | 6.88 | 7.20 | ↑$0.32 (4.65%) | 6.78 | 7.25 | 2.31M |
| 2024-04-24 | 7.55 | 7.08 | ↓$0.47 (-6.23%) | 6.98 | 7.75 | 2.21M |
| 2024-04-23 | 7.47 | 7.57 | ↑$0.10 (1.34%) | 7.47 | 8.23 | 3.13M |
| 2024-04-22 | 7.03 | 7.47 | ↑$0.44 (6.26%) | 6.85 | 7.55 | 2.34M |
| 2024-04-19 | 6.85 | 6.91 | ↑$0.06 (0.88%) | 6.64 | 7.01 | 3.59M |
| 2024-04-18 | 6.97 | 6.89 | ↓$0.08 (-1.15%) | 6.85 | 7.26 | 3.21M |
| 2024-04-17 | 7.65 | 7.04 | ↓$0.61 (-7.97%) | 7.01 | 7.65 | 3.64M |
| 2024-04-16 | 7.42 | 7.52 | ↑$0.10 (1.35%) | 7.23 | 7.65 | 2.72M |
| 2024-04-15 | 7.95 | 7.55 | ↓$0.40 (-5.03%) | 7.32 | 7.98 | 3.53M |
| 2024-04-12 | 8.33 | 7.99 | ↓$0.34 (-4.08%) | 7.75 | 8.33 | 3.04M |
| 2024-04-11 | 8.07 | 8.40 | ↑$0.33 (4.09%) | 7.96 | 8.54 | 2.83M |
| 2024-04-10 | 8.05 | 8.01 | ↓$0.04 (-0.50%) | 7.96 | 8.35 | 2.89M |
| 2024-04-09 | 8.60 | 8.40 | ↓$0.20 (-2.33%) | 8.11 | 8.71 | 2.88M |
| 2024-04-08 | 9.09 | 8.61 | ↓$0.48 (-5.28%) | 8.55 | 9.15 | 2.34M |
| 2024-04-05 | 8.83 | 9.09 | ↑$0.26 (2.94%) | 8.63 | 9.17 | 2.94M |
| 2024-04-04 | 9.35 | 8.90 | ↓$0.45 (-4.81%) | 8.86 | 9.52 | 3.05M |
| 2024-04-03 | 9.32 | 9.29 | ↓$0.03 (-0.32%) | 8.84 | 9.51 | 2.85M |
| 2024-04-02 | 9.90 | 9.36 | ↓$0.55 (-5.51%) | 9.20 | 9.90 | 3.63M |
| 2024-04-01 | 10.25 | 10.23 | ↓$0.02 (-0.20%) | 9.89 | 11.01 | 5.08M |
| 2024-03-28 | 9.06 | 10.18 | ↑$1.12 (12.36%) | 8.84 | 10.50 | 8.49M |
| 2024-03-27 | 9.32 | 8.89 | ↓$0.43 (-4.61%) | 7.92 | 9.68 | 11.13M |
| 2024-03-26 | 8.82 | 8.65 | ↓$0.17 (-1.93%) | 8.61 | 9.10 | 2.95M |
| 2024-03-25 | 9.12 | 8.53 | ↓$0.59 (-6.47%) | 8.51 | 9.28 | 2.27M |
| 2024-03-22 | 8.97 | 9.08 | ↑$0.11 (1.23%) | 8.90 | 9.33 | 1.71M |
Create an account or log in to view more rows.
$ALT hint hint this is when you buy a few
$ALT bull flag
breakout!
$ALT my lotto for earnings
$ALT Dumping started...
Get out while you can...
$ALT Pamp it higher...
$ALT Now I'm worried....
$ALT HODL!!!
$ALT holy fuck
$ALT what’s gonna happen now
$ALT Burn burn burn