Altimmune, Inc. - Common Stock (ALT)
5.0700
-0.1000 (-1.93%)
NASDAQ · Last Trade: Apr 27th, 5:35 PM EDT
Historical Prices For Altimmune, Inc. - Common Stock (ALT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/25/2025 | 5.12 | 5.21 | 5.01 | 5.07 | 1,025,164 | 5.07 |
| 4/24/2025 | 4.97 | 5.17 | 4.92 | 5.17 | 1,473,165 | 5.17 |
| 4/23/2025 | 5.00 | 5.22 | 4.95 | 4.97 | 1,723,066 | 4.97 |
| 4/22/2025 | 4.88 | 4.94 | 4.71 | 4.85 | 1,810,154 | 4.85 |
| 4/21/2025 | 4.43 | 4.89 | 4.37 | 4.79 | 2,220,456 | 4.79 |
| 4/17/2025 | 4.41 | 4.62 | 4.37 | 4.55 | 2,101,826 | 4.55 |
| 4/16/2025 | 4.46 | 4.51 | 4.32 | 4.40 | 1,054,932 | 4.40 |
| 4/15/2025 | 4.58 | 4.71 | 4.42 | 4.53 | 1,285,208 | 4.53 |
| 4/14/2025 | 4.70 | 4.75 | 4.43 | 4.63 | 2,290,656 | 4.63 |
| 4/11/2025 | 4.17 | 4.41 | 4.12 | 4.41 | 1,422,128 | 4.41 |
| 4/10/2025 | 4.21 | 4.28 | 3.92 | 4.16 | 2,119,055 | 4.16 |
| 4/09/2025 | 3.60 | 4.47 | 3.60 | 4.23 | 3,998,777 | 4.23 |
| 4/08/2025 | 4.12 | 4.21 | 3.55 | 3.67 | 2,770,227 | 3.67 |
| 4/07/2025 | 4.00 | 4.18 | 3.75 | 3.98 | 3,563,558 | 3.98 |
| 4/04/2025 | 4.30 | 4.44 | 4.13 | 4.24 | 2,987,712 | 4.24 |
| 4/03/2025 | 4.48 | 4.73 | 4.43 | 4.46 | 2,013,925 | 4.46 |
| 4/02/2025 | 4.67 | 4.96 | 4.65 | 4.78 | 2,842,258 | 4.78 |
| 4/01/2025 | 4.95 | 5.13 | 4.70 | 4.75 | 2,387,958 | 4.75 |
| 3/31/2025 | 5.07 | 5.12 | 4.78 | 5.00 | 3,598,359 | 5.00 |
| 3/28/2025 | 5.57 | 5.57 | 5.30 | 5.32 | 1,339,598 | 5.32 |
| 3/27/2025 | 5.58 | 5.63 | 5.45 | 5.57 | 1,624,673 | 5.57 |
| 3/26/2025 | 5.86 | 5.92 | 5.56 | 5.59 | 1,431,478 | 5.59 |
| 3/25/2025 | 6.01 | 6.04 | 5.84 | 5.89 | 1,585,614 | 5.89 |
| 3/24/2025 | 5.84 | 6.16 | 5.82 | 6.05 | 2,299,593 | 6.05 |
| 3/21/2025 | 5.65 | 5.87 | 5.60 | 5.81 | 2,037,626 | 5.81 |
| 3/20/2025 | 5.74 | 5.87 | 5.64 | 5.78 | 1,706,479 | 5.78 |
| 3/19/2025 | 5.60 | 5.88 | 5.55 | 5.81 | 1,740,824 | 5.81 |
| 3/18/2025 | 5.87 | 5.89 | 5.48 | 5.61 | 2,529,534 | 5.61 |
| 3/17/2025 | 5.92 | 6.01 | 5.45 | 5.97 | 5,874,597 | 5.97 |
| 3/14/2025 | 5.39 | 6.05 | 5.36 | 5.92 | 12,203,887 | 5.92 |
| 3/13/2025 | 5.46 | 5.62 | 5.14 | 5.20 | 2,930,582 | 5.20 |
| 3/12/2025 | 5.41 | 5.61 | 5.39 | 5.55 | 3,033,433 | 5.55 |
| 3/11/2025 | 5.38 | 5.45 | 5.15 | 5.26 | 3,240,776 | 5.26 |
| 3/10/2025 | 5.49 | 5.57 | 5.22 | 5.46 | 2,284,396 | 5.46 |
| 3/07/2025 | 5.53 | 5.64 | 5.46 | 5.57 | 2,392,363 | 5.57 |
| 3/06/2025 | 5.58 | 5.66 | 5.41 | 5.59 | 2,991,372 | 5.59 |
| 3/05/2025 | 5.94 | 6.09 | 5.71 | 5.72 | 3,505,273 | 5.72 |
| 3/04/2025 | 5.82 | 6.07 | 5.50 | 5.96 | 2,810,417 | 5.96 |
| 3/03/2025 | 6.71 | 6.71 | 5.93 | 5.99 | 2,627,318 | 5.99 |
| 2/28/2025 | 6.24 | 6.67 | 6.20 | 6.65 | 3,370,902 | 6.65 |
| 2/27/2025 | 6.01 | 6.78 | 5.96 | 6.42 | 4,423,192 | 6.42 |
| 2/26/2025 | 5.92 | 6.09 | 5.89 | 5.94 | 1,932,334 | 5.94 |
| 2/25/2025 | 6.20 | 6.23 | 5.80 | 5.91 | 2,366,818 | 5.91 |
| 2/24/2025 | 6.40 | 6.46 | 6.03 | 6.11 | 2,025,196 | 6.11 |
| 2/21/2025 | 6.72 | 6.77 | 6.33 | 6.43 | 1,639,061 | 6.43 |
| 2/20/2025 | 6.80 | 6.84 | 6.52 | 6.63 | 1,694,224 | 6.63 |
| 2/19/2025 | 6.45 | 7.10 | 6.41 | 6.78 | 3,596,134 | 6.78 |
| 2/18/2025 | 6.45 | 6.69 | 6.37 | 6.48 | 2,523,883 | 6.48 |
| 2/14/2025 | 6.22 | 6.53 | 6.17 | 6.37 | 2,431,086 | 6.37 |
| 2/13/2025 | 6.25 | 6.33 | 6.07 | 6.23 | 2,063,909 | 6.23 |
| 2/12/2025 | 6.22 | 6.29 | 6.06 | 6.22 | 2,010,158 | 6.22 |
| 2/11/2025 | 6.51 | 6.51 | 6.16 | 6.29 | 2,578,579 | 6.29 |
| 2/10/2025 | 6.70 | 6.76 | 6.48 | 6.61 | 1,564,749 | 6.61 |
| 2/07/2025 | 6.87 | 7.05 | 6.64 | 6.66 | 1,443,648 | 6.66 |
| 2/06/2025 | 7.00 | 7.17 | 6.87 | 6.91 | 1,517,279 | 6.91 |
| 2/05/2025 | 6.70 | 7.04 | 6.69 | 6.99 | 1,751,946 | 6.99 |
| 2/04/2025 | 6.44 | 6.64 | 6.34 | 6.64 | 1,357,794 | 6.64 |
| 2/03/2025 | 6.36 | 6.53 | 6.14 | 6.44 | 2,049,935 | 6.44 |
| 1/31/2025 | 7.01 | 7.04 | 6.62 | 6.64 | 2,033,321 | 6.64 |
| 1/30/2025 | 7.00 | 7.13 | 6.90 | 7.00 | 1,573,240 | 7.00 |
| 1/29/2025 | 6.90 | 7.17 | 6.84 | 6.95 | 2,924,104 | 6.95 |
| 1/28/2025 | 7.00 | 7.05 | 6.83 | 6.93 | 1,466,786 | 6.93 |