U.S. markets close in 2 hours 7 minutes

Altimmune, Inc. (ALT)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
12.81-1.00 (-7.20%)
A partir del 01:53PM EST. Mercado abierto.
Periodo de tiempo:
28 feb 2023 - 28 feb 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 feb 202413.7714.8412.6212.8112.818,972,277
27 feb 202411.6814.5011.3913.8113.8119,045,900
26 feb 202410.4511.9710.0911.3211.3217,659,300
23 feb 20248.799.428.779.209.202,921,200
22 feb 20248.228.938.078.878.873,135,500
21 feb 20248.348.418.038.228.222,563,800
20 feb 20248.538.858.328.408.402,755,700
16 feb 20248.859.008.598.768.763,616,300
15 feb 20248.959.618.858.958.954,048,200
14 feb 20248.819.328.469.019.015,535,100
13 feb 20249.889.938.028.468.4613,950,400
12 feb 202410.4410.6010.0710.4010.403,373,200
09 feb 20249.8710.869.7810.4410.445,812,100
08 feb 202410.2810.489.559.699.694,226,000
07 feb 202410.3610.5610.0310.3510.352,982,800
06 feb 20249.3010.919.2410.6410.646,242,800
05 feb 20249.209.508.989.399.392,530,300
02 feb 20249.619.959.269.329.323,942,000
01 feb 20249.4510.109.399.889.882,635,200
31 ene 20249.7910.089.359.449.444,322,100
30 ene 20249.8810.069.519.809.802,628,800
29 ene 20249.2110.158.8110.1310.134,101,300
26 ene 20249.409.649.219.339.332,915,500
25 ene 20249.429.769.089.289.284,184,400
24 ene 20249.969.999.339.359.355,231,000
23 ene 20249.9610.569.8710.0210.024,663,900
22 ene 20249.1810.128.9510.0410.046,463,500
19 ene 202410.8010.818.669.259.2510,754,300
18 ene 202411.2011.2510.3410.7910.796,543,200
17 ene 202410.5611.4210.2211.1711.176,499,900
16 ene 202412.0012.0710.5410.8010.808,471,900
12 ene 202411.4412.5411.2912.0012.0010,333,600
11 ene 202411.2511.7610.9511.4911.495,682,400
10 ene 202411.9612.9911.1211.2911.2910,664,000
09 ene 202411.3412.0610.8111.7211.727,747,000
08 ene 202411.0511.8010.6511.3911.398,209,400
05 ene 202411.6212.1011.1111.1911.1910,502,100
04 ene 20249.9311.809.7511.6911.6910,651,600
03 ene 202410.0010.409.459.939.9310,149,000
02 ene 202411.1311.2010.4010.5210.528,295,700
29 dic 202311.6211.8810.6711.2511.259,160,100
28 dic 202311.3112.5110.9111.6211.6215,064,500
27 dic 202311.5512.1310.4311.3511.3515,546,400
26 dic 20239.5411.079.5110.9710.9715,405,900
22 dic 20238.009.427.929.279.2714,979,200
21 dic 20238.248.427.407.897.898,985,100
20 dic 20238.038.577.777.987.989,826,800
19 dic 20238.358.807.848.168.1613,208,300
18 dic 20237.648.337.318.308.3015,044,400
15 dic 20236.987.876.817.677.6714,677,100
14 dic 20236.537.156.347.007.0011,979,000
13 dic 20235.956.535.566.526.5214,436,200
12 dic 20235.135.984.715.945.9415,147,000
11 dic 20236.726.825.125.205.2022,073,600
08 dic 20236.517.416.376.486.4828,076,900
07 dic 20236.868.636.366.586.5857,736,900
06 dic 20235.717.615.536.886.8855,059,700
05 dic 20234.555.204.295.175.1719,482,000
04 dic 20234.105.374.064.634.6352,958,600
01 dic 20235.745.873.523.573.57100,948,400
30 nov 20233.173.353.163.163.165,907,700
29 nov 20233.113.393.113.133.131,646,400
28 nov 20233.023.132.893.113.111,399,000
27 nov 20232.833.062.763.063.062,680,600
24 nov 20232.502.842.502.812.811,338,700
22 nov 20232.572.612.482.562.56744,300
21 nov 20232.602.692.542.542.54650,500
20 nov 20232.422.662.412.632.631,282,000
17 nov 20232.402.452.382.442.44633,000
16 nov 20232.482.492.342.362.36779,600
15 nov 20232.422.612.382.442.441,042,100
14 nov 20232.342.592.342.412.412,078,700
13 nov 20232.502.502.322.442.442,019,800
10 nov 20232.512.512.372.502.50775,800
09 nov 20232.712.762.432.452.451,242,400
08 nov 20232.692.862.662.702.701,374,400
07 nov 20232.762.762.502.702.701,635,500
06 nov 20232.702.732.622.672.67997,900
03 nov 20232.572.762.572.742.741,194,100
02 nov 20232.472.602.442.562.561,028,100
01 nov 20232.422.522.392.452.451,109,800
31 oct 20232.372.442.332.412.41923,900
30 oct 20232.332.442.332.392.391,047,900
27 oct 20232.292.442.242.312.311,032,800
26 oct 20232.652.732.312.322.326,369,700
25 oct 20232.412.442.322.372.37895,600
24 oct 20232.182.382.152.362.361,312,600
23 oct 20232.182.272.092.142.14993,200
20 oct 20232.332.332.152.172.171,197,100
19 oct 20232.512.552.332.332.331,211,800
18 oct 20232.652.652.512.522.52897,700
17 oct 20232.752.862.632.642.64964,000
16 oct 20232.682.782.582.752.75991,200
13 oct 20232.662.742.592.662.66801,400
12 oct 20232.862.882.592.612.611,511,800
11 oct 20232.732.892.712.862.861,973,100
10 oct 20232.522.742.522.732.731,160,800
09 oct 20232.502.572.382.562.561,105,300
06 oct 20232.582.582.442.522.52873,300
05 oct 20232.522.632.472.602.60723,300
*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...