U.S. markets closed

Altimmune, Inc. (ALT)

NasdaqGM - NasdaqGM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
6.20-0.19 (-2.97%)
Al cierre: 04:00PM EDT
6.18 -0.02 (-0.32%)
Fuera de horario: 07:29PM EDT
Periodo de tiempo:
08 sept 2023 - 08 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
06 sept 20246.426.495.996.206.201,636,500
05 sept 20246.506.516.286.396.391,290,400
04 sept 20246.386.746.316.506.501,865,200
03 sept 20246.676.766.276.386.382,108,600
30 ago 20246.666.796.576.706.701,475,100
29 ago 20246.546.896.496.616.611,314,000
28 ago 20246.636.696.346.486.481,539,400
27 ago 20246.766.876.556.706.701,482,800
26 ago 20246.967.176.806.866.861,953,100
23 ago 20246.817.036.666.946.942,144,000
22 ago 20246.876.966.686.766.761,806,000
21 ago 20247.107.296.646.876.873,155,000
20 ago 20247.437.597.067.137.133,085,800
19 ago 20246.537.666.507.547.544,462,400
16 ago 20246.206.596.136.496.492,451,500
15 ago 20246.286.436.156.246.242,002,200
14 ago 20246.346.366.116.186.181,611,300
13 ago 20246.316.486.176.316.311,602,700
12 ago 20246.176.466.056.226.222,088,100
09 ago 20246.406.606.016.176.172,545,200
08 ago 20245.806.675.636.336.335,597,900
07 ago 20246.076.135.495.505.502,745,700
06 ago 20245.856.145.685.915.911,647,000
05 ago 20245.406.085.285.805.803,407,700
02 ago 20245.926.095.776.006.002,324,500
01 ago 20246.376.456.036.096.092,096,200
31 jul 20246.376.676.256.366.361,696,100
30 jul 20246.626.796.106.326.322,249,300
29 jul 20246.736.906.466.586.581,652,200
26 jul 20246.807.146.736.756.752,174,200
25 jul 20246.366.846.356.696.693,422,500
24 jul 20246.306.596.246.276.271,851,500
23 jul 20246.306.526.166.436.431,944,700
22 jul 20246.436.486.096.376.372,611,200
19 jul 20246.586.636.266.286.282,378,500
18 jul 20247.557.566.486.556.553,881,100
17 jul 20247.758.057.277.497.493,130,300
16 jul 20247.928.267.758.108.102,641,900
15 jul 20248.018.157.737.907.902,028,000
12 jul 20247.798.007.617.907.902,526,700
11 jul 20247.688.037.417.687.684,497,300
10 jul 20246.967.536.777.487.484,030,300
09 jul 20246.837.006.556.906.904,055,300
08 jul 20246.747.146.726.896.892,984,900
05 jul 20246.606.686.336.626.622,319,200
03 jul 20246.777.006.526.606.601,908,300
02 jul 20247.107.476.716.746.743,471,300
01 jul 20246.677.316.667.207.204,143,600
28 jun 20246.396.676.306.656.656,680,400
27 jun 20246.336.906.066.396.397,443,500
26 jun 20247.257.346.226.266.267,062,900
25 jun 20247.117.536.617.417.417,570,600
24 jun 20247.478.497.087.147.1422,610,200
21 jun 20246.006.765.996.416.4111,137,600
20 jun 20245.906.085.785.945.942,431,800
18 jun 20245.935.935.645.915.913,495,400
17 jun 20246.116.115.825.925.923,351,000
14 jun 20246.496.546.096.116.112,256,900
13 jun 20246.396.686.276.616.611,882,000
12 jun 20246.706.736.306.386.382,619,200
11 jun 20246.186.616.036.486.482,146,100
10 jun 20246.486.526.216.266.262,553,600
07 jun 20246.646.656.056.456.454,100,000
06 jun 20247.287.336.726.736.732,786,700
05 jun 20247.417.586.997.307.301,802,800
04 jun 20247.487.947.307.387.381,776,600
03 jun 20247.647.917.367.497.492,673,800
31 may 20247.047.537.017.517.512,949,900
30 may 20246.977.166.887.027.022,244,000
29 may 20246.917.206.776.856.852,109,500
28 may 20247.477.516.836.976.972,186,300
24 may 20247.417.487.207.337.331,709,300
23 may 20247.957.957.357.397.392,136,000
22 may 20247.637.997.617.897.891,877,500
21 may 20247.988.087.647.707.701,982,400
20 may 20248.018.277.858.048.042,456,200
17 may 20248.798.817.868.018.014,042,300
16 may 20249.149.508.588.908.904,321,000
15 may 20248.048.978.028.878.874,084,200
14 may 20247.538.017.457.827.823,363,800
13 may 20247.327.577.117.377.372,199,200
10 may 20247.657.817.067.227.223,049,400
09 may 20247.228.077.177.727.724,552,400
08 may 20247.047.556.817.167.164,503,900
07 may 20247.407.407.057.277.271,705,300
06 may 20247.387.517.257.367.361,595,200
03 may 20247.417.637.197.307.302,019,100
02 may 20247.187.356.817.197.192,680,800
01 may 20246.647.396.557.077.074,119,400
30 abr 20246.356.736.316.556.553,214,700
29 abr 20246.866.896.286.396.394,928,300
26 abr 20247.187.426.907.267.262,250,800
25 abr 20246.887.256.787.207.202,316,100
24 abr 20247.557.756.987.087.082,205,300
23 abr 20247.478.237.477.577.573,131,600
22 abr 20247.037.556.857.477.472,370,100
19 abr 20246.857.016.646.916.913,584,600
18 abr 20246.977.266.856.896.893,216,000
17 abr 20247.657.657.017.047.043,640,900
16 abr 20247.427.657.237.527.522,723,800
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...