Altimmune (3G0) Historical Prices
9 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 02, 2026 | 1.83 | 1.83 | 1.78 | 1.78 | 1.78 | -7.56% | 0 | 0.00 |
| Oct 30, 2026 | 1.91 | 1.93 | 1.91 | 1.93 | 1.93 | +2.22% | 75 | 0.28 |
| Oct 29, 2026 | 1.83 | 1.89 | 1.83 | 1.89 | 1.89 | +4.77% | 0 | 0.00 |
| Oct 28, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -0.55% | 0 | 0.00 |
| Oct 27, 2026 | 1.79 | 1.81 | 1.79 | 1.81 | 1.81 | +0.89% | 0 | 0.00 |
| Oct 26, 2026 | 1.88 | 1.88 | 1.80 | 1.80 | 1.80 | -5.77% | 0 | 0.00 |
| Oct 23, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -0.63% | 0 | 0.00 |
| Oct 22, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -4.10% | 0 | 0.00 |
| Oct 21, 2026 | 2.03 | 2.03 | 2.00 | 2.00 | 2.00 | -0.99% | 0 | 0.00 |
| Oct 20, 2026 | 1.93 | 2.02 | 1.93 | 2.02 | 2.02 | +4.02% | 0 | 0.00 |
| Oct 19, 2026 | 1.93 | 1.94 | 1.93 | 1.94 | 1.94 | -9.88% | 0 | 0.00 |
| Oct 16, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | +5.12% | 750 | 1.61 |
| Oct 15, 2026 | 2.06 | 2.06 | 2.05 | 2.05 | 2.05 | -8.28% | 0 | 0.00 |
| Oct 14, 2026 | 2.19 | 2.28 | 2.19 | 2.24 | 2.24 | -2.19% | 3,075 | 7.24 |
| Oct 13, 2026 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | -1.30% | 0 | 0.00 |
| Oct 12, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | -2.11% | 0 | 0.00 |
| Oct 09, 2026 | 2.29 | 2.37 | 2.29 | 2.37 | 2.37 | +0.21% | 2,000 | 5.02 |
| Oct 08, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | -0.84% | 0 | 0.00 |
| Oct 07, 2026 | 2.36 | 2.38 | 2.36 | 2.38 | 2.38 | +1.28% | 0 | 0.00 |
| Oct 06, 2026 | 2.36 | 2.36 | 2.35 | 2.35 | 2.35 | -2.29% | 0 | 0.00 |
| Oct 05, 2026 | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | +0.00% | 0 | 0.00 |
| Oct 02, 2026 | 2.43 | 2.43 | 2.41 | 2.41 | 2.41 | -2.43% | 0 | 0.00 |
| Oct 01, 2026 | 2.51 | 2.51 | 2.47 | 2.47 | 2.47 | -5.01% | 0 | 0.00 |
| Sep 30, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -0.38% | 0 | 0.00 |
| Sep 29, 2026 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | -0.38% | 0 | 0.00 |
| Sep 28, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -1.88% | 0 | 0.00 |
| Sep 25, 2026 | 2.62 | 2.67 | 2.62 | 2.67 | 2.67 | +0.19% | 0 | 0.00 |
| Sep 24, 2026 | 2.77 | 2.77 | 2.66 | 2.66 | 2.66 | -3.97% | 0 | 0.00 |
| Sep 23, 2026 | 2.92 | 2.92 | 2.77 | 2.77 | 2.77 | -4.48% | 0 | 0.00 |
| Sep 22, 2026 | 2.76 | 2.90 | 2.76 | 2.90 | 2.90 | +3.02% | 0 | 0.00 |
| Sep 21, 2026 | 2.80 | 2.89 | 2.80 | 2.82 | 2.82 | +1.99% | 700 | 1.74 |
| Sep 18, 2026 | 2.77 | 2.77 | 2.76 | 2.76 | 2.76 | -2.13% | 0 | 0.00 |
| Sep 17, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | +1.62% | 0 | 0.00 |
| Sep 16, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -1.42% | 0 | 0.00 |
| Sep 15, 2026 | 2.78 | 2.82 | 2.78 | 2.82 | 2.82 | -1.57% | 0 | 0.00 |
| Sep 14, 2026 | 2.77 | 2.86 | 2.77 | 2.86 | 2.86 | +3.06% | 0 | 0.00 |
| Sep 11, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -1.07% | 0 | 0.00 |
| Sep 10, 2026 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | -1.06% | 0 | 0.00 |
| Sep 09, 2026 | 2.83 | 2.84 | 2.83 | 2.84 | 2.84 | -1.73% | 0 | 0.00 |
| Sep 08, 2026 | 2.87 | 2.89 | 2.87 | 2.89 | 2.89 | +1.23% | 0 | 0.00 |
| Sep 07, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | -0.87% | 0 | 0.00 |
| Sep 04, 2026 | 2.71 | 2.88 | 2.71 | 2.88 | 2.88 | +3.98% | 1,000 | 2.50 |
| Sep 03, 2026 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | +6.35% | 0 | 0.00 |
| Sep 02, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -0.76% | 0 | 0.00 |
| Sep 01, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | +0.00% | 0 | 0.00 |
| Aug 31, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -6.76% | 0 | 0.00 |
| Aug 28, 2026 | 2.70 | 2.81 | 2.70 | 2.81 | 2.81 | +6.24% | 2,000 | 5.24 |
| Aug 27, 2026 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | -1.49% | 0 | 0.00 |
| Aug 26, 2026 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | +3.27% | 0 | 0.00 |
| Aug 25, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -0.57% | 0 | 0.00 |
