The closing price for Altimmune (ALT) last year was $7.21, on December 31. It was down 35.2% for the year. The latest price is $3.99.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $7.40 | $7.53 | $7.05 | $7.21 | 2,652,625 |
December 30 2024 | $7.46 | $7.61 | $7.17 | $7.32 | 2,103,717 |
December 27 2024 | $7.90 | $8.03 | $7.48 | $7.67 | 1,913,858 |
December 26 2024 | $7.47 | $8.05 | $7.37 | $8.00 | 2,185,109 |
December 24 2024 | $7.76 | $7.80 | $7.50 | $7.55 | 1,339,650 |
December 23 2024 | $8.22 | $8.25 | $7.69 | $7.76 | 2,884,064 |
December 20 2024 | $8.31 | $8.75 | $8.18 | $8.25 | 4,899,416 |
December 19 2024 | $8.10 | $8.47 | $7.87 | $8.18 | 2,844,370 |
December 18 2024 | $8.38 | $8.58 | $7.70 | $7.90 | 4,739,864 |
December 17 2024 | $8.85 | $8.88 | $8.32 | $8.40 | 2,838,478 |
December 16 2024 | $9.06 | $9.59 | $8.95 | $9.00 | 2,674,703 |
December 13 2024 | $8.64 | $9.17 | $8.46 | $9.03 | 3,012,914 |
December 12 2024 | $8.83 | $9.10 | $8.48 | $8.59 | 2,505,579 |
December 11 2024 | $9.05 | $9.15 | $8.65 | $8.74 | 3,215,989 |
December 10 2024 | $9.59 | $9.95 | $8.95 | $9.01 | 2,814,240 |
December 09 2024 | $9.14 | $9.79 | $9.01 | $9.64 | 2,768,738 |
December 06 2024 | $9.16 | $9.90 | $9.04 | $9.11 | 3,323,188 |
December 05 2024 | $10.02 | $10.11 | $9.07 | $9.14 | 4,678,127 |
December 04 2024 | $9.41 | $10.88 | $9.19 | $9.85 | 10,976,370 |
December 03 2024 | $8.77 | $9.49 | $8.64 | $8.79 | 4,374,847 |
December 02 2024 | $8.59 | $8.87 | $8.57 | $8.85 | 1,724,045 |
November 29 2024 | $8.79 | $8.87 | $8.48 | $8.57 | 1,145,004 |
November 27 2024 | $8.43 | $9.00 | $8.23 | $8.73 | 2,241,089 |
November 26 2024 | $8.68 | $9.23 | $8.39 | $8.43 | 2,139,184 |
November 25 2024 | $8.93 | $9.19 | $8.52 | $8.57 | 2,191,944 |
Daily pricing data for Altimmune dates back to 10/6/2005, and may be incomplete.
