Free Trial

Altimmune (ALT) Stock Chart & Stock Price History

→ I’m afraid WWIII is a very real possibility (From Porter & Company) (Ad)
Free ALT Stock Alerts
$8.01
-0.89 (-10.00%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Altimmune Stock Price Performance

5 Day
Performance
+8.68%
1 Month
Performance
+16.26%
3 Month
Performance
-8.56%
6 Month
Performance
+228.28%
Year-To-Date
Performance
-28.80%
1 Year
Performance
+80.00%
Receive ALT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Altimmune and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
Shocking $16T Elon Musk Crypto Leak
Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.
Click here now to get your copy.

ALT Stock Chart for Saturday, May, 18, 2024

ALT Chart by TradingView

Altimmune Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$8.90$8.01
-10.00%		$8.81$7.864.04 million shs$567.91 million
05/16/2024$8.87$8.90
+0.34%		$9.50$8.594.32 million shs$631.03 million
05/15/2024$7.82$8.87
+13.43%		$8.97$8.024.02 million shs$628.90 million
05/14/2024$7.37$7.82
+6.11%		$8.01$7.453.36 million shs$554.44 million
05/13/2024$7.22$7.37
+2.08%		$7.57$7.122.18 million shs$522.53 million
05/10/2024$7.72$7.22
-6.48%		$7.81$7.063.04 million shs$511.86 million
05/09/2024$7.16$7.72
+7.82%		$8.08$7.174.34 million shs$547.27 million
05/08/2024$7.27$7.16
-1.51%		$7.55$6.814.49 million shs$507.57 million
05/07/2024$7.36$7.27
-1.22%		$7.40$7.051.70 million shs$515.37 million
05/06/2024$7.30$7.36
+0.82%		$7.51$7.251.43 million shs$521.75 million
05/03/2024$7.19$7.30
+1.53%		$7.63$7.192.02 million shs$517.50 million
05/02/2024$7.07$7.19
+1.70%		$7.34$6.812.67 million shs$509.70 million
05/01/2024$6.55$7.07
+7.94%		$7.39$6.554.12 million shs$501.19 million
04/30/2024$6.40$6.55
+2.42%		$6.73$6.323.21 million shs$464.36 million
04/29/2024$7.26$6.40
-11.91%		$6.89$6.284.92 million shs$453.34 million
04/26/2024$7.20$7.26
+0.83%		$7.42$6.902.25 million shs$514.66 million
04/25/2024$7.08$7.20
+1.69%		$7.25$6.782.31 million shs$510.41 million
04/24/2024$7.57$7.08
-6.47%		$7.75$6.982.20 million shs$501.90 million
04/23/2024$7.47$7.57
+1.34%		$8.23$7.473.12 million shs$536.64 million
04/22/2024$6.91$7.47
+8.10%		$7.55$6.852.34 million shs$529.55 million
04/19/2024$6.89$6.91
+0.29%		$7.01$6.643.59 million shs$489.85 million
04/18/2024$7.04$6.89
-2.13%		$7.25$6.853.21 million shs$488.43 million
04/17/2024$7.52$7.04
-6.38%		$7.65$7.013.63 million shs$499.07 million
04/16/2024$7.55$7.52
-0.40%		$7.65$7.232.72 million shs$533.13 million
04/15/2024$7.99$7.55
-5.51%		$7.98$7.323.52 million shs$535.22 million
04/12/2024$8.40$7.99
-4.88%		$8.33$7.753.04 million shs$566.41 million
04/11/2024$8.01$8.40
+4.87%		$8.54$7.962.83 million shs$595.52 million
04/10/2024$8.40$8.01
-4.64%		$8.35$7.962.89 million shs$567.83 million
04/09/2024$8.61$8.40
-2.44%		$8.71$8.122.88 million shs$595.48 million
04/08/2024$9.09$8.61
-5.28%		$9.15$8.552.34 million shs$610.36 million
04/05/2024$8.90$9.09
+2.13%		$9.17$8.632.93 million shs$488.41 million
04/04/2024$9.29$8.90
-4.20%		$9.52$8.863.05 million shs$478.20 million
04/03/2024$9.36$9.29
-0.69%		$9.51$8.842.84 million shs$499.15 million
04/02/2024$10.23$9.36
-8.55%		$9.90$9.203.63 million shs$502.64 million
04/01/2024$10.18$10.23
+0.49%		$11.01$9.895.08 million shs$549.66 million
03/29/2024$10.18$10.18$10.50$8.848.50 million shs$546.97 million
03/28/2024$8.89$10.18
+14.51%		$10.50$8.848.49 million shs$546.97 million
03/27/2024$8.65$8.89
+2.77%		$9.68$7.9211.12 million shs$477.66 million
03/26/2024$8.53$8.65
+1.41%		$9.10$8.612.95 million shs$464.76 million
03/25/2024$9.08$8.53
-6.06%		$9.27$8.512.27 million shs$458.32 million
Obama’s Forever Term [exposed] (Ad)

America’s Last Election New documentary, America’s Last Election, reveals the true (and terrifying) story of how the D.C. establishment has engineered a brutal new crisis that could hand them permanent power. Power they will use to reshape America to their dark, dystopian vision.

Start streaming it now at no cost here
03/22/2024$9.11$9.08
-0.33%		$9.33$8.901.71 million shs$487.87 million
03/21/2024$9.34$9.11
-2.46%		$9.67$9.032.75 million shs$489.48 million
03/20/2024$8.74$9.34
+6.86%		$9.36$8.492.96 million shs$501.84 million
03/19/2024$9.08$8.74
-3.74%		$9.11$8.592.86 million shs$469.60 million
03/18/2024$9.86$9.08
-7.91%		$9.75$9.044.01 million shs$487.87 million
03/15/2024$10.03$9.86
-1.65%		$10.40$9.7514.93 million shs$529.78 million
03/14/2024$10.91$10.03
-8.11%		$11.07$9.783.26 million shs$538.64 million
03/13/2024$10.87$10.91
+0.37%		$11.50$10.643.58 million shs$586.19 million
03/12/2024$9.87$10.87
+10.13%		$11.03$9.764.53 million shs$584.03 million
03/11/2024$10.39$9.87
-5.00%		$10.44$9.753.17 million shs$530.32 million
03/08/2024$10.03$10.39
+3.59%		$10.52$10.023.02 million shs$558.26 million
03/07/2024$11.39$10.03
-11.94%		$10.86$9.636.21 million shs$538.91 million
03/06/2024$11.24$11.39
+1.33%		$11.77$11.053.15 million shs$611.99 million
03/05/2024$11.05$11.24
+1.72%		$11.30$10.384.11 million shs$603.93 million
03/04/2024$12.09$11.05
-8.60%		$12.34$10.994.90 million shs$593.72 million
03/01/2024$12.10$12.09
-0.08%		$12.68$11.924.49 million shs$649.60 million
02/29/2024$13.28$12.10
-8.89%		$14.05$12.037.79 million shs$650.13 million
02/28/2024$13.81$13.28
-3.84%		$14.84$12.6211.43 million shs$713.53 million
02/27/2024$11.32$13.81
+22.00%		$14.50$11.3919.05 million shs$742.00 million
02/26/2024$9.20$11.32
+23.04%		$11.97$10.1017.64 million shs$608.22 million
02/23/2024$8.87$9.20
+3.72%		$9.42$8.772.92 million shs$494.32 million
02/22/2024$8.22$8.87
+7.91%		$8.93$8.073.11 million shs$476.59 million
02/21/2024$8.40$8.22
-2.14%		$8.41$8.032.56 million shs$441.66 million
02/20/2024$8.76$8.40
-4.11%		$8.85$8.322.75 million shs$451.33 million
02/19/2024$8.76$8.76$9.00$8.593.63 million shs$470.68 million

Related Companies:
This page (NASDAQ:ALT) was last updated on 5/18/2024 by MarketBeat.com Staff

From Our Partners
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
What’s Really Next for America…
Porter & Company
He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.”
InvestorPlace
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
Urgent Nvidia Warning
Altimetry
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
Biden Nomination CANCELED?
The Freeport Society