Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,705.86 +691.71 (+1.10%) CMC Crypto 200
1,325.04 +48.06 (+3.76%)
Altimmune, Inc. (ALT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 7.42 | 7.63 | 7.19 | 7.30 | 7.30 | 2,014,762 |
| 02 May 2024 | 7.18 | 7.35 | 6.81 | 7.19 | 7.19 | 2,680,800 |
| 01 May 2024 | 6.64 | 7.39 | 6.55 | 7.07 | 7.07 | 4,119,400 |
| 30 Apr 2024 | 6.35 | 6.73 | 6.31 | 6.55 | 6.55 | 3,214,700 |
| 29 Apr 2024 | 6.86 | 6.89 | 6.28 | 6.39 | 6.39 | 4,928,300 |
| 26 Apr 2024 | 7.18 | 7.42 | 6.90 | 7.26 | 7.26 | 2,250,800 |
| 25 Apr 2024 | 6.88 | 7.25 | 6.78 | 7.20 | 7.20 | 2,316,100 |
| 24 Apr 2024 | 7.55 | 7.75 | 6.98 | 7.08 | 7.08 | 2,205,300 |
| 23 Apr 2024 | 7.47 | 8.23 | 7.47 | 7.57 | 7.57 | 3,131,600 |
| 22 Apr 2024 | 7.03 | 7.55 | 6.85 | 7.47 | 7.47 | 2,370,100 |
| 19 Apr 2024 | 6.85 | 7.01 | 6.64 | 6.91 | 6.91 | 3,584,600 |
| 18 Apr 2024 | 6.97 | 7.26 | 6.85 | 6.89 | 6.89 | 3,216,000 |
| 17 Apr 2024 | 7.65 | 7.65 | 7.01 | 7.04 | 7.04 | 3,640,900 |
| 16 Apr 2024 | 7.42 | 7.65 | 7.23 | 7.52 | 7.52 | 2,723,800 |
| 15 Apr 2024 | 7.95 | 7.98 | 7.32 | 7.55 | 7.55 | 3,527,200 |
| 12 Apr 2024 | 8.33 | 8.33 | 7.75 | 7.99 | 7.99 | 3,037,000 |
| 11 Apr 2024 | 8.07 | 8.54 | 7.96 | 8.40 | 8.40 | 2,831,800 |
| 10 Apr 2024 | 8.05 | 8.35 | 7.96 | 8.01 | 8.01 | 2,894,200 |
| 09 Apr 2024 | 8.60 | 8.71 | 8.11 | 8.40 | 8.40 | 2,881,500 |
| 08 Apr 2024 | 9.09 | 9.15 | 8.55 | 8.61 | 8.61 | 2,340,100 |
| 05 Apr 2024 | 8.83 | 9.17 | 8.63 | 9.09 | 9.09 | 2,935,900 |
| 04 Apr 2024 | 9.35 | 9.52 | 8.86 | 8.90 | 8.90 | 3,050,000 |
| 03 Apr 2024 | 9.32 | 9.51 | 8.84 | 9.29 | 9.29 | 2,849,000 |
| 02 Apr 2024 | 9.90 | 9.90 | 9.20 | 9.35 | 9.35 | 3,635,500 |
| 01 Apr 2024 | 10.25 | 11.01 | 9.89 | 10.23 | 10.23 | 5,082,500 |
| 28 Mar 2024 | 9.06 | 10.50 | 8.84 | 10.18 | 10.18 | 8,496,200 |
| 27 Mar 2024 | 9.32 | 9.68 | 7.92 | 8.89 | 8.89 | 11,144,800 |
| 26 Mar 2024 | 8.82 | 9.10 | 8.61 | 8.65 | 8.65 | 2,958,600 |
| 25 Mar 2024 | 9.12 | 9.28 | 8.51 | 8.53 | 8.53 | 2,275,600 |
| 22 Mar 2024 | 8.97 | 9.33 | 8.90 | 9.08 | 9.08 | 1,705,400 |
| 21 Mar 2024 | 9.40 | 9.68 | 9.03 | 9.11 | 9.11 | 2,747,400 |
| 20 Mar 2024 | 8.71 | 9.36 | 8.49 | 9.34 | 9.34 | 2,976,500 |
| 19 Mar 2024 | 9.00 | 9.14 | 8.59 | 8.74 | 8.74 | 2,867,800 |
| 18 Mar 2024 | 9.73 | 9.77 | 9.04 | 9.08 | 9.08 | 4,035,100 |
| 15 Mar 2024 | 10.23 | 10.40 | 9.75 | 9.86 | 9.86 | 14,940,300 |
| 14 Mar 2024 | 10.85 | 11.07 | 9.77 | 10.02 | 10.02 | 3,272,300 |
| 13 Mar 2024 | 10.90 | 11.50 | 10.64 | 10.91 | 10.91 | 3,579,500 |
| 12 Mar 2024 | 9.90 | 11.03 | 9.76 | 10.87 | 10.87 | 4,547,900 |
| 11 Mar 2024 | 10.30 | 10.44 | 9.75 | 9.87 | 9.87 | 3,167,600 |
| 08 Mar 2024 | 10.14 | 10.52 | 10.02 | 10.39 | 10.39 | 3,018,800 |
| 07 Mar 2024 | 10.63 | 10.86 | 9.63 | 10.03 | 10.03 | 6,214,500 |
| 06 Mar 2024 | 11.45 | 11.77 | 11.05 | 11.39 | 11.39 | 3,152,500 |
| 05 Mar 2024 | 10.78 | 11.30 | 10.38 | 11.24 | 11.24 | 4,124,000 |
| 04 Mar 2024 | 12.34 | 12.35 | 10.98 | 11.05 | 11.05 | 4,922,300 |
| 01 Mar 2024 | 12.16 | 12.68 | 11.92 | 12.09 | 12.09 | 4,490,200 |
| 29 Feb 2024 | 13.59 | 14.05 | 12.03 | 12.10 | 12.10 | 7,827,900 |
| 28 Feb 2024 | 13.77 | 14.84 | 12.62 | 13.28 | 13.28 | 11,438,700 |
| 27 Feb 2024 | 11.68 | 14.50 | 11.39 | 13.81 | 13.81 | 19,083,000 |
| 26 Feb 2024 | 10.45 | 11.97 | 10.09 | 11.32 | 11.32 | 17,659,300 |
| 23 Feb 2024 | 8.79 | 9.42 | 8.77 | 9.20 | 9.20 | 2,934,600 |
| 22 Feb 2024 | 8.22 | 8.93 | 8.07 | 8.87 | 8.87 | 3,135,500 |
| 21 Feb 2024 | 8.34 | 8.41 | 8.03 | 8.22 | 8.22 | 2,563,800 |
| 20 Feb 2024 | 8.53 | 8.85 | 8.32 | 8.40 | 8.40 | 2,755,700 |
| 16 Feb 2024 | 8.85 | 9.00 | 8.59 | 8.76 | 8.76 | 3,616,300 |
| 15 Feb 2024 | 8.95 | 9.61 | 8.85 | 8.95 | 8.95 | 4,048,200 |
| 14 Feb 2024 | 8.81 | 9.32 | 8.46 | 9.01 | 9.01 | 5,535,100 |
| 13 Feb 2024 | 9.88 | 9.93 | 8.02 | 8.46 | 8.46 | 13,950,400 |
| 12 Feb 2024 | 10.44 | 10.60 | 10.07 | 10.40 | 10.40 | 3,373,200 |
| 09 Feb 2024 | 9.87 | 10.86 | 9.78 | 10.44 | 10.44 | 5,812,100 |
| 08 Feb 2024 | 10.28 | 10.48 | 9.55 | 9.69 | 9.69 | 4,226,000 |
| 07 Feb 2024 | 10.36 | 10.56 | 10.03 | 10.35 | 10.35 | 2,982,800 |
| 06 Feb 2024 | 9.30 | 10.91 | 9.24 | 10.64 | 10.64 | 6,242,800 |
| 05 Feb 2024 | 9.20 | 9.50 | 8.98 | 9.39 | 9.39 | 2,530,300 |
| 02 Feb 2024 | 9.61 | 9.95 | 9.26 | 9.32 | 9.32 | 3,942,000 |
| 01 Feb 2024 | 9.45 | 10.10 | 9.39 | 9.88 | 9.88 | 2,635,200 |
| 31 Jan 2024 | 9.79 | 10.08 | 9.35 | 9.44 | 9.44 | 4,322,100 |
| 30 Jan 2024 | 9.88 | 10.06 | 9.51 | 9.80 | 9.80 | 2,628,800 |
| 29 Jan 2024 | 9.21 | 10.15 | 8.81 | 10.13 | 10.13 | 4,101,300 |
| 26 Jan 2024 | 9.40 | 9.64 | 9.21 | 9.33 | 9.33 | 2,915,500 |
| 25 Jan 2024 | 9.42 | 9.76 | 9.08 | 9.28 | 9.28 | 4,184,400 |
| 24 Jan 2024 | 9.96 | 9.99 | 9.33 | 9.35 | 9.35 | 5,231,000 |
| 23 Jan 2024 | 9.96 | 10.56 | 9.87 | 10.02 | 10.02 | 4,663,900 |
| 22 Jan 2024 | 9.18 | 10.12 | 8.95 | 10.04 | 10.04 | 6,463,500 |
| 19 Jan 2024 | 10.80 | 10.81 | 8.66 | 9.25 | 9.25 | 10,754,300 |
| 18 Jan 2024 | 11.20 | 11.25 | 10.34 | 10.79 | 10.79 | 6,543,200 |
| 17 Jan 2024 | 10.56 | 11.42 | 10.22 | 11.17 | 11.17 | 6,499,900 |
| 16 Jan 2024 | 12.00 | 12.07 | 10.54 | 10.80 | 10.80 | 8,471,900 |
| 12 Jan 2024 | 11.44 | 12.54 | 11.29 | 12.00 | 12.00 | 10,333,600 |
| 11 Jan 2024 | 11.25 | 11.76 | 10.95 | 11.49 | 11.49 | 5,682,400 |
| 10 Jan 2024 | 11.96 | 12.99 | 11.12 | 11.29 | 11.29 | 10,664,000 |
| 09 Jan 2024 | 11.34 | 12.06 | 10.81 | 11.72 | 11.72 | 7,747,000 |
| 08 Jan 2024 | 11.05 | 11.80 | 10.65 | 11.39 | 11.39 | 8,209,400 |
| 05 Jan 2024 | 11.62 | 12.10 | 11.11 | 11.19 | 11.19 | 10,502,100 |
| 04 Jan 2024 | 9.93 | 11.80 | 9.75 | 11.69 | 11.69 | 10,651,600 |
| 03 Jan 2024 | 10.00 | 10.40 | 9.45 | 9.93 | 9.93 | 10,149,000 |
| 02 Jan 2024 | 11.13 | 11.20 | 10.40 | 10.52 | 10.52 | 8,295,700 |
| 29 Dec 2023 | 11.62 | 11.88 | 10.67 | 11.25 | 11.25 | 9,160,100 |
| 28 Dec 2023 | 11.31 | 12.51 | 10.91 | 11.62 | 11.62 | 15,064,500 |
| 27 Dec 2023 | 11.55 | 12.13 | 10.43 | 11.35 | 11.35 | 15,546,400 |
| 26 Dec 2023 | 9.54 | 11.07 | 9.51 | 10.97 | 10.97 | 15,405,900 |
| 22 Dec 2023 | 8.00 | 9.42 | 7.92 | 9.27 | 9.27 | 14,979,200 |
| 21 Dec 2023 | 8.24 | 8.42 | 7.40 | 7.89 | 7.89 | 8,985,100 |
| 20 Dec 2023 | 8.03 | 8.57 | 7.77 | 7.98 | 7.98 | 9,826,800 |
| 19 Dec 2023 | 8.35 | 8.80 | 7.84 | 8.16 | 8.16 | 13,208,300 |
| 18 Dec 2023 | 7.64 | 8.33 | 7.31 | 8.30 | 8.30 | 15,044,400 |
| 15 Dec 2023 | 6.98 | 7.87 | 6.81 | 7.67 | 7.67 | 14,677,100 |
| 14 Dec 2023 | 6.53 | 7.15 | 6.34 | 7.00 | 7.00 | 11,979,000 |
| 13 Dec 2023 | 5.95 | 6.53 | 5.56 | 6.52 | 6.52 | 14,436,200 |
| 12 Dec 2023 | 5.13 | 5.98 | 4.71 | 5.94 | 5.94 | 15,147,000 |
| 11 Dec 2023 | 6.72 | 6.82 | 5.12 | 5.20 | 5.20 | 22,073,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.