Skip to main content

Altimmune, Inc. - Common Stock (NQ:ALT)

3.870 +0.370 (+10.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 3.410 4.040 3.300 3.870 19,082,984 +0.37(+10.57%)
Jun 27, 2025 3.640 3.770 3.380 3.500 20,035,712 -0.11(-3.05%)
Jun 26, 2025 2.980 3.830 2.900 3.610 85,964,560 -4.10(-53.18%)
Jun 25, 2025 7.240 7.730 6.890 7.710 5,288,894 +0.52(+7.23%)
Jun 24, 2025 7.140 7.290 6.940 7.190 4,263,668 +0.20(+2.86%)
Jun 23, 2025 6.880 7.120 6.705 6.990 5,548,738 -0.04(-0.57%)
Jun 20, 2025 6.850 7.520 6.635 7.030 7,871,820 +0.25(+3.69%)
Jun 18, 2025 6.880 7.200 6.610 6.780 5,719,574 -0.11(-1.60%)
Jun 17, 2025 6.850 6.970 6.645 6.890 4,106,297 +0.02(+0.29%)
Jun 16, 2025 7.090 7.370 6.790 6.870 4,151,171 -0.05(-0.72%)
Jun 13, 2025 6.940 7.405 6.750 6.920 4,336,494 -0.23(-3.22%)
Jun 12, 2025 6.500 7.480 6.380 7.150 6,638,969 +0.61(+9.33%)
Jun 11, 2025 6.790 7.080 6.520 6.540 3,847,971 -0.20(-2.97%)
Jun 10, 2025 6.070 6.970 6.050 6.740 7,962,098 +0.79(+13.28%)
Jun 09, 2025 5.750 5.960 5.570 5.950 2,743,880 +0.33(+5.87%)
Jun 06, 2025 5.480 5.805 5.470 5.620 3,875,228 +0.16(+2.93%)
Jun 05, 2025 5.500 5.655 5.380 5.460 2,298,887 -0.03(-0.55%)
Jun 04, 2025 5.390 5.570 5.335 5.490 4,194,066 +0.07(+1.29%)
Jun 03, 2025 5.370 5.525 5.290 5.420 2,502,481 +0.12(+2.26%)
Jun 02, 2025 5.460 5.520 5.150 5.300 2,501,818 -0.13(-2.39%)
May 30, 2025 5.500 5.585 5.350 5.430 3,980,870 -0.18(-3.21%)
May 29, 2025 5.560 5.740 5.422 5.610 1,412,408 +0.12(+2.19%)
May 28, 2025 5.520 5.555 5.380 5.490 1,424,376 -0.02(-0.36%)
May 27, 2025 5.770 5.805 5.480 5.510 2,415,151 -0.20(-3.50%)
May 23, 2025 5.630 5.790 5.620 5.710 1,652,579 -0.06(-1.04%)
May 22, 2025 5.590 5.915 5.544 5.770 1,470,960 +0.18(+3.22%)
May 21, 2025 5.730 5.945 5.540 5.590 2,165,341 -0.26(-4.44%)
May 20, 2025 5.510 5.990 5.405 5.850 2,011,761 +0.35(+6.36%)
May 19, 2025 5.460 5.550 5.340 5.500 1,500,066 -0.08(-1.43%)
May 16, 2025 5.800 5.875 5.505 5.580 2,140,858 -0.20(-3.46%)
May 15, 2025 5.750 5.850 5.600 5.780 1,726,470 +0.08(+1.40%)
May 14, 2025 5.790 5.890 5.600 5.700 2,187,246 -0.06(-1.04%)
May 13, 2025 6.070 6.130 5.490 5.760 4,593,174 -0.25(-4.16%)
May 12, 2025 5.800 6.065 5.800 6.010 2,970,620 +0.42(+7.51%)
May 09, 2025 5.880 6.050 5.520 5.590 2,850,814 -0.21(-3.62%)
May 08, 2025 5.500 5.900 5.250 5.800 2,606,290 +0.44(+8.21%)
May 07, 2025 5.180 5.360 5.070 5.360 2,041,480 +0.33(+6.56%)
May 06, 2025 5.360 5.370 4.950 5.030 2,903,929 -0.40(-7.37%)
May 05, 2025 5.680 5.760 5.385 5.430 2,169,186 -0.34(-5.89%)
May 02, 2025 5.270 6.049 5.260 5.770 4,884,195 +0.60(+11.61%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.