Altimmune Inc (ALT) Historical Stock Data

7.20 ↑0.12 (1.69%)

As of April 25, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, ALT is down -1.27% a day on average. There have been 10 days where Altimmune Inc closed green and 20 days where ALT closed red.

Date	Open	Close	Change	Low	High	Volume
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
2024-03-21	9.40	9.11	↓$0.29 (-3.09%)	9.03	9.68	2.75M
2024-03-20	8.71	9.34	↑$0.63 (7.23%)	8.49	9.36	2.97M
2024-03-19	9.00	8.74	↓$0.26 (-2.89%)	8.59	9.14	2.87M
2024-03-18	9.73	9.08	↓$0.65 (-6.68%)	9.04	9.77	4.01M
2024-03-15	10.23	9.86	↓$0.37 (-3.62%)	9.75	10.40	14.94M
2024-03-14	10.85	10.03	↓$0.82 (-7.60%)	9.78	11.07	3.27M