Altimmune Inc (ALT) Historical Stock Data
8.05 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ALT is up 0.50% a day on average. There have been 16 days where Altimmune Inc closed green and 14 days where ALT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 7.75 | 7.46 | ↓$0.29 (-3.74%) | 7.40 | 8.05 | 4.23M |
| 2024-11-06 | 7.26 | 7.31 | ↑$0.05 (0.69%) | 7.08 | 7.41 | 2.68M |
| 2024-11-05 | 6.76 | 7.03 | ↑$0.27 (3.99%) | 6.64 | 7.03 | 1.68M |
| 2024-11-04 | 6.69 | 6.79 | ↑$0.10 (1.49%) | 6.45 | 6.84 | 2.06M |
| 2024-11-01 | 6.82 | 6.74 | ↓$0.08 (-1.17%) | 6.62 | 7.20 | 2.13M |
| 2024-10-31 | 6.74 | 6.74 | ↑$0.00 (0.00%) | 6.58 | 6.86 | 1.66M |
| 2024-10-30 | 7.28 | 6.76 | ↓$0.52 (-7.14%) | 6.74 | 7.31 | 2.31M |
| 2024-10-29 | 7.04 | 7.36 | ↑$0.32 (4.55%) | 6.85 | 7.58 | 3.57M |
| 2024-10-28 | 6.82 | 7.01 | ↑$0.19 (2.79%) | 6.77 | 7.19 | 1.86M |
| 2024-10-25 | 6.85 | 6.69 | ↓$0.16 (-2.34%) | 6.69 | 7.05 | 1.31M |
| 2024-10-24 | 6.74 | 6.77 | ↑$0.02 (0.37%) | 6.65 | 6.97 | 1.48M |
| 2024-10-23 | 6.74 | 6.72 | ↓$0.02 (-0.30%) | 6.52 | 6.85 | 1.47M |
| 2024-10-22 | 6.90 | 6.80 | ↓$0.10 (-1.45%) | 6.67 | 6.96 | 0.92M |
| 2024-10-21 | 6.90 | 6.90 | ↑$0.00 (0.00%) | 6.63 | 6.97 | 1.21M |
| 2024-10-18 | 6.79 | 6.88 | ↑$0.09 (1.33%) | 6.66 | 7.11 | 1.38M |
| 2024-10-17 | 6.84 | 6.79 | ↓$0.05 (-0.73%) | 6.71 | 7.14 | 1.47M |
| 2024-10-16 | 7.14 | 6.86 | ↓$0.28 (-3.92%) | 6.51 | 7.14 | 2.51M |
| 2024-10-15 | 6.46 | 7.04 | ↑$0.58 (8.98%) | 6.43 | 7.24 | 2.74M |
| 2024-10-14 | 6.29 | 6.43 | ↑$0.14 (2.23%) | 6.23 | 6.45 | 1.15M |
| 2024-10-11 | 6.02 | 6.30 | ↑$0.28 (4.65%) | 5.94 | 6.35 | 1.87M |
| 2024-10-10 | 6.07 | 6.02 | ↓$0.05 (-0.82%) | 5.92 | 6.08 | 1.73M |
Create an account or log in to view more rows.
$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...
$ALT Pamp it higher...