Altimmune Inc (ALT) Historical Stock Data
8.25 ↑0.07 (0.86%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ALT is down -0.26% 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 8.31 | 8.25 | ↓$0.06 (-0.72%) | 8.18 | 8.75 | 4.89M |
| 2024-12-19 | 8.10 | 8.18 | ↑$0.08 (0.99%) | 7.87 | 8.47 | 2.84M |
| 2024-12-18 | 8.38 | 7.90 | ↓$0.48 (-5.73%) | 7.70 | 8.58 | 4.73M |
| 2024-12-17 | 8.85 | 8.40 | ↓$0.45 (-5.08%) | 8.32 | 8.88 | 2.84M |
| 2024-12-16 | 9.06 | 9.00 | ↓$0.06 (-0.66%) | 8.95 | 9.59 | 2.67M |
| 2024-12-13 | 8.64 | 9.03 | ↑$0.39 (4.51%) | 8.46 | 9.17 | 3.01M |
| 2024-12-12 | 8.83 | 8.59 | ↓$0.24 (-2.72%) | 8.48 | 9.10 | 2.51M |
| 2024-12-11 | 9.05 | 8.74 | ↓$0.31 (-3.43%) | 8.65 | 9.15 | 3.22M |
| 2024-12-10 | 9.59 | 9.01 | ↓$0.58 (-6.05%) | 8.95 | 9.95 | 2.81M |
| 2024-12-09 | 9.14 | 9.64 | ↑$0.50 (5.47%) | 9.01 | 9.79 | 2.77M |
| 2024-12-06 | 9.16 | 9.11 | ↓$0.05 (-0.55%) | 9.04 | 9.90 | 3.32M |
| 2024-12-05 | 10.02 | 9.14 | ↓$0.88 (-8.78%) | 9.07 | 10.11 | 4.68M |
| 2024-12-04 | 9.41 | 9.85 | ↑$0.44 (4.68%) | 9.19 | 10.88 | 10.97M |
| 2024-12-03 | 8.77 | 8.79 | ↑$0.02 (0.23%) | 8.64 | 9.49 | 4.34M |
| 2024-12-02 | 8.59 | 8.85 | ↑$0.26 (3.03%) | 8.57 | 8.87 | 1.72M |
| 2024-11-29 | 8.79 | 8.57 | ↓$0.22 (-2.50%) | 8.48 | 8.87 | 1.15M |
| 2024-11-27 | 8.43 | 8.73 | ↑$0.30 (3.56%) | 8.23 | 9.00 | 2.24M |
| 2024-11-26 | 8.68 | 8.43 | ↓$0.25 (-2.88%) | 8.39 | 9.23 | 2.14M |
| 2024-11-25 | 8.93 | 8.57 | ↓$0.36 (-4.03%) | 8.52 | 9.19 | 2.19M |
| 2024-11-22 | 8.42 | 8.68 | ↑$0.26 (3.09%) | 8.28 | 8.84 | 2.24M |
| 2024-11-21 | 8.06 | 8.41 | ↑$0.34 (4.28%) | 7.91 | 9.06 | 4.41M |
| 2024-11-20 | 7.61 | 8.05 | ↑$0.44 (5.78%) | 7.52 | 8.42 | 4.75M |
| 2024-11-19 | 7.04 | 7.47 | ↑$0.43 (6.11%) | 6.98 | 7.48 | 2.79M |
| 2024-11-18 | 7.55 | 7.15 | ↓$0.40 (-5.30%) | 6.95 | 7.59 | 4.48M |
| 2024-11-15 | 8.27 | 7.61 | ↓$0.66 (-7.98%) | 7.46 | 8.54 | 5.40M |
| 2024-11-14 | 9.55 | 8.46 | ↓$1.10 (-11.47%) | 8.33 | 9.70 | 5.16M |
| 2024-11-13 | 9.75 | 9.52 | ↓$0.23 (-2.36%) | 9.46 | 11.16 | 10.08M |
| 2024-11-12 | 7.62 | 9.49 | ↑$1.87 (24.54%) | 7.46 | 10.02 | 18.56M |
| 2024-11-11 | 7.89 | 7.35 | ↓$0.54 (-6.84%) | 6.92 | 7.96 | 4.78M |
| 2024-11-08 | 7.45 | 7.68 | ↑$0.23 (3.09%) | 7.37 | 7.68 | 1.94M |
Create an account or log in to view more rows.
$ALT Come on.. Let it fall.. buy later bulls
$ALT what calls are you guys jacked to the tits on?
$ALT to the moon
$ALT I warned you all fairly you morons.
$ALT PT?
$ALT power hour will be fucking crazy
$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...