Altimmune

ALT
🏛️ usa →
3.87
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 8.91 9.36 8.91 9.16 0.8M
2021-12-30 8.67 9.36 8.64 8.93 1.0M
2021-12-29 8.88 8.88 8.52 8.73 0.8M
2021-12-28 8.73 8.91 8.57 8.75 0.8M
2021-12-27 9.14 9.18 8.79 8.84 0.4M
2021-12-23 9.18 9.39 8.97 9.20 0.5M
2021-12-22 9.23 9.34 8.87 9.19 0.4M
2021-12-21 9.57 9.61 9.11 9.22 0.8M
2021-12-20 9.25 9.71 9.01 9.55 0.8M
2021-12-17 9.07 9.39 8.86 9.36 2.4M
2021-12-16 8.96 9.18 8.82 9.10 0.8M
2021-12-15 8.72 9.15 8.40 9.08 1.1M
2021-12-14 9.14 9.19 8.60 8.69 1.6M
2021-12-13 9.42 9.84 9.14 9.21 0.9M
2021-12-10 9.76 9.90 9.39 9.42 0.5M
2021-12-09 10.07 10.30 9.61 9.62 0.4M
2021-12-08 9.76 10.31 9.64 10.18 0.4M
2021-12-07 9.52 10.01 9.49 9.79 0.7M
2021-12-06 9.52 9.53 9.01 9.27 0.5M
2021-12-03 10.20 10.20 9.29 9.48 0.8M
2021-12-02 10.10 10.35 9.89 10.12 0.6M
2021-12-01 10.46 10.67 9.78 9.85 0.9M
2021-11-30 10.23 10.63 10.00 10.49 0.6M
2021-11-29 10.69 10.75 10.19 10.26 0.5M
2021-11-26 10.35 10.70 10.20 10.42 0.4M
2021-11-24 10.24 10.57 10.20 10.43 0.3M
2021-11-23 10.25 10.49 9.84 10.46 0.8M
2021-11-22 10.47 10.53 10.20 10.20 0.8M
2021-11-19 10.81 10.89 10.45 10.55 0.7M
2021-11-18 10.76 11.02 10.72 10.92 1.1M
2021-11-17 11.10 11.17 10.73 10.76 0.6M
2021-11-16 11.00 11.24 10.88 11.18 0.5M
2021-11-15 11.09 11.26 10.90 11.16 0.7M
2021-11-12 11.19 11.23 10.89 11.11 0.8M
2021-11-11 10.96 11.36 10.85 11.08 1.4M
2021-11-10 10.96 11.41 10.80 10.92 0.6M
2021-11-09 10.95 11.05 10.52 10.92 1.3M
2021-11-08 10.80 11.09 10.77 10.97 1.2M
2021-11-05 10.96 11.00 10.70 10.84 0.7M
2021-11-04 11.27 11.27 10.86 10.99 0.5M
2021-11-03 11.11 11.33 11.01 11.30 0.4M
2021-11-02 11.05 11.23 10.71 11.20 0.5M
2021-11-01 10.85 11.25 10.53 11.10 1.0M
2021-10-29 11.37 11.38 10.74 10.80 0.8M
2021-10-28 11.13 11.38 10.93 11.30 0.7M
2021-10-27 11.37 11.71 10.98 11.00 1.2M
2021-10-26 11.34 11.75 11.21 11.28 0.5M
2021-10-25 11.50 11.60 11.09 11.39 0.8M
2021-10-22 11.69 11.74 11.13 11.52 0.9M
2021-10-21 11.99 12.31 11.76 11.80 0.5M
2021-10-20 12.34 12.44 11.67 11.93 1.0M
2021-10-19 12.26 12.63 12.01 12.39 0.5M
2021-10-18 12.00 12.23 11.81 12.20 0.6M
2021-10-15 12.52 12.52 11.98 12.01 0.7M
2021-10-14 12.54 12.97 12.42 12.48 0.5M
2021-10-13 12.57 12.62 12.08 12.43 0.5M
2021-10-12 12.40 12.59 12.18 12.41 0.6M
2021-10-11 12.13 12.67 12.08 12.38 0.8M
2021-10-08 12.29 12.45 11.96 12.17 0.5M
2021-10-07 11.63 12.54 11.54 12.31 0.9M
2021-10-06 11.39 11.74 11.08 11.49 0.7M
2021-10-05 11.40 11.51 10.93 11.48 1.2M
2021-10-04 11.60 11.75 11.23 11.32 1.0M
2021-10-01 11.26 12.15 11.05 11.95 1.3M
2021-09-30 12.74 12.80 10.76 11.31 3.4M
2021-09-29 15.03 15.04 12.65 12.76 2.3M
2021-09-28 10.83 15.07 10.65 14.81 16.5M
2021-09-27 15.10 15.64 14.99 15.19 1.0M
2021-09-24 15.22 15.49 14.97 14.97 0.7M
2021-09-23 15.16 15.50 15.03 15.44 0.7M
2021-09-22 15.01 15.58 14.65 15.19 1.0M
2021-09-21 14.76 15.22 14.60 15.04 0.6M
2021-09-20 14.94 15.15 14.31 14.57 1.5M
2021-09-17 16.30 16.48 15.18 15.24 2.5M
2021-09-16 16.58 16.59 16.12 16.40 0.7M
2021-09-15 16.61 17.20 16.20 16.53 1.6M
2021-09-14 16.55 16.99 16.31 16.61 0.9M
2021-09-13 16.81 17.26 16.37 16.57 1.8M
2021-09-10 16.49 17.18 16.40 16.81 1.7M
2021-09-09 16.29 16.74 16.10 16.40 1.1M
2021-09-08 16.88 16.90 15.91 16.51 2.4M
2021-09-07 16.38 16.50 15.94 16.21 1.4M
2021-09-03 16.00 16.48 15.57 16.43 1.0M
2021-09-02 15.50 16.61 15.39 16.07 1.7M
2021-09-01 14.87 15.40 14.75 15.37 0.8M
2021-08-31 14.05 15.00 13.95 14.99 1.1M
2021-08-30 14.79 14.96 13.88 14.09 0.8M
2021-08-27 14.24 14.90 13.86 14.69 1.2M
2021-08-26 13.68 14.62 13.39 14.28 1.8M
2021-08-25 13.15 14.10 13.04 13.80 1.0M
2021-08-24 12.98 13.53 12.63 13.26 0.9M
2021-08-23 12.73 13.46 12.55 13.08 1.8M
2021-08-20 11.72 12.80 11.70 12.68 1.3M
2021-08-19 11.61 11.96 11.52 11.58 0.8M
2021-08-18 12.09 12.47 11.87 11.90 0.9M
2021-08-17 11.52 12.07 11.42 12.05 0.8M
2021-08-16 11.80 11.85 11.04 11.65 1.5M
2021-08-13 11.93 12.30 11.56 12.02 1.2M
2021-08-12 11.53 12.00 11.21 11.83 1.9M
2021-08-11 10.23 11.65 10.04 11.15 2.0M
2021-08-10 10.40 10.88 9.95 10.88 1.1M
2021-08-09 10.33 10.67 10.12 10.46 1.2M
2021-08-06 10.13 10.29 9.85 10.25 0.7M
2021-08-05 9.72 10.22 9.64 10.22 0.7M
2021-08-04 9.79 10.27 9.61 9.74 1.4M
2021-08-03 9.20 9.78 9.18 9.75 1.1M
2021-08-02 9.15 9.41 8.92 9.24 0.5M
2021-07-30 9.13 9.48 8.98 9.07 0.5M
2021-07-29 9.51 9.51 9.02 9.06 0.5M
2021-07-28 9.20 9.53 9.05 9.40 0.7M
2021-07-27 9.13 9.26 8.60 9.02 0.8M
2021-07-26 8.87 9.40 8.85 9.07 0.7M
2021-07-23 9.26 9.29 8.84 8.88 0.7M
2021-07-22 9.60 9.63 9.23 9.25 0.4M
2021-07-21 9.39 9.69 9.22 9.60 0.7M
2021-07-20 9.10 9.41 8.89 9.40 1.4M
2021-07-19 8.40 9.37 8.34 9.19 1.1M
2021-07-16 8.67 8.91 8.54 8.79 0.8M
2021-07-15 8.55 8.68 8.25 8.62 0.7M
2021-07-14 8.62 9.05 8.46 8.52 0.9M
2021-07-13 8.83 8.91 8.43 8.60 1.3M
2021-07-12 9.18 9.31 8.85 8.91 0.8M
2021-07-09 9.05 9.25 8.80 9.21 0.9M
2021-07-08 8.28 9.07 8.10 9.03 2.3M
2021-07-07 8.89 8.92 8.30 8.43 2.7M
2021-07-06 9.19 9.30 8.60 8.87 2.2M
2021-07-02 9.86 10.11 8.99 9.34 4.0M
2021-07-01 9.91 10.66 9.84 10.04 5.6M
2021-06-30 10.71 11.50 9.60 9.85 18.6M
2021-06-29 16.36 17.26 15.86 15.90 3.7M
2021-06-28 16.13 16.45 15.76 16.30 0.9M
2021-06-25 16.33 16.63 15.63 16.08 5.2M
2021-06-24 16.14 16.46 15.88 16.20 0.8M
2021-06-23 15.75 16.22 15.26 16.19 0.8M
2021-06-22 15.61 15.80 15.11 15.56 0.8M
2021-06-21 15.85 16.24 15.21 15.64 1.0M
2021-06-18 15.66 16.44 15.61 15.98 1.7M
2021-06-17 16.77 17.06 15.55 15.86 2.5M
2021-06-16 14.44 19.46 14.35 16.46 23.4M
2021-06-15 14.41 15.44 13.99 14.13 1.4M
2021-06-14 14.46 14.76 14.06 14.26 0.8M
2021-06-11 14.10 14.50 13.79 14.37 0.8M
2021-06-10 15.16 16.00 13.76 14.08 1.4M
2021-06-09 14.00 16.70 14.00 15.13 2.9M
2021-06-08 13.68 13.95 12.93 13.94 0.7M
2021-06-07 13.10 13.71 13.03 13.40 1.3M
2021-06-04 13.00 13.05 12.69 12.95 0.4M
2021-06-03 12.98 13.14 12.79 12.92 0.5M
2021-06-02 13.16 13.25 12.63 13.14 1.3M
2021-06-01 12.70 12.84 12.28 12.46 0.4M
2021-05-28 12.80 13.16 12.63 12.65 0.5M
2021-05-27 12.68 12.95 12.50 12.89 0.6M
2021-05-26 12.02 12.67 11.73 12.66 1.1M
2021-05-25 12.40 12.63 11.80 11.80 1.2M
2021-05-24 14.00 14.00 11.87 12.05 2.5M
2021-05-21 14.46 14.78 13.96 14.01 0.6M
2021-05-20 14.01 14.54 13.76 14.34 0.6M
2021-05-19 13.98 14.43 13.59 14.09 1.7M
2021-05-18 14.22 14.64 14.02 14.07 0.8M
2021-05-17 13.16 14.32 13.06 14.18 0.9M
2021-05-14 12.80 13.50 12.60 13.38 0.7M
2021-05-13 12.81 13.44 12.41 12.74 0.7M
2021-05-12 13.30 13.91 12.81 12.85 0.6M
2021-05-11 12.33 13.36 12.20 13.34 0.7M
2021-05-10 13.68 13.70 13.04 13.08 0.8M
2021-05-07 12.98 13.59 12.91 13.27 0.7M
2021-05-06 13.14 13.28 12.24 12.93 1.1M
2021-05-05 13.67 14.13 13.30 13.36 0.7M
2021-05-04 13.83 14.00 13.00 13.77 1.0M
2021-05-03 14.68 14.95 13.58 13.97 0.8M
2021-04-30 14.25 14.59 14.01 14.47 1.0M
2021-04-29 14.12 14.89 13.43 14.22 1.4M
2021-04-28 13.91 14.35 13.26 13.99 1.3M
2021-04-27 13.50 14.10 13.04 13.84 1.1M
2021-04-26 12.73 13.67 12.59 13.47 1.0M
2021-04-23 12.57 12.72 12.28 12.44 0.6M
2021-04-22 12.68 13.12 12.08 12.68 0.9M
2021-04-21 11.78 12.43 11.70 12.43 0.8M
2021-04-20 11.73 12.16 11.35 11.81 0.7M
2021-04-19 12.10 12.34 11.51 11.78 0.9M
2021-04-16 12.48 12.48 11.96 12.27 1.1M
2021-04-15 13.10 13.29 12.31 12.73 0.7M
2021-04-14 12.67 13.32 12.67 12.95 0.8M
2021-04-13 12.57 13.02 12.45 12.67 0.8M
2021-04-12 12.96 13.00 12.14 12.57 1.0M
2021-04-09 13.07 13.29 12.86 12.90 0.8M
2021-04-08 13.80 13.80 13.06 13.12 0.7M
2021-04-07 13.30 14.21 13.05 13.61 0.7M
2021-04-06 13.96 14.08 13.29 13.31 0.6M
2021-04-05 14.35 14.49 13.69 13.97 0.6M
2021-04-01 14.19 14.63 13.70 14.00 1.1M
2021-03-31 13.54 14.49 13.31 14.13 1.1M
2021-03-30 12.88 13.76 12.78 13.55 0.6M
2021-03-29 13.75 13.99 12.79 13.04 1.1M
2021-03-26 13.95 14.21 13.29 13.85 1.2M
2021-03-25 13.04 14.15 12.84 14.12 1.3M
2021-03-24 14.51 14.60 13.14 13.20 1.1M
2021-03-23 15.61 15.84 14.25 14.36 1.4M
2021-03-22 16.52 16.86 15.56 15.84 1.4M
2021-03-19 17.26 17.59 15.76 16.42 5.9M
2021-03-18 17.24 18.52 16.95 17.27 1.3M
2021-03-17 16.21 17.62 15.80 17.38 2.6M
2021-03-16 17.83 17.85 16.26 16.74 1.0M
2021-03-15 17.22 18.23 16.32 17.73 2.1M
2021-03-12 18.21 18.21 16.30 16.76 2.6M
2021-03-11 15.16 17.20 15.03 16.88 1.3M
2021-03-10 15.10 15.71 14.63 14.70 1.1M
2021-03-09 13.80 15.19 13.49 14.82 1.0M
2021-03-08 13.06 14.17 12.66 13.09 1.1M
2021-03-05 13.81 13.81 11.65 12.94 1.8M
2021-03-04 14.29 14.29 12.22 13.18 2.2M
2021-03-03 15.73 15.99 14.03 14.37 1.7M
2021-03-02 16.25 16.81 15.73 15.76 1.0M
2021-03-01 16.61 17.07 15.65 16.41 1.1M
2021-02-26 17.26 17.51 15.50 15.94 1.5M
2021-02-25 18.81 19.69 16.82 17.20 2.3M
2021-02-24 19.61 19.97 18.99 19.58 0.8M
2021-02-23 18.81 19.39 16.34 19.16 2.2M
2021-02-22 22.57 22.66 19.28 19.56 1.6M
2021-02-19 23.75 24.03 22.01 22.93 1.3M
2021-02-18 23.52 24.61 22.33 23.51 1.7M
2021-02-17 22.00 24.49 20.91 24.31 2.8M
2021-02-16 22.18 22.42 21.08 21.35 1.1M
2021-02-12 22.20 22.70 21.13 22.22 1.1M
2021-02-11 21.85 22.88 21.37 22.08 1.6M
2021-02-10 22.84 22.84 19.20 21.07 2.8M
2021-02-09 19.50 22.42 18.95 21.58 2.1M
2021-02-08 18.92 20.39 18.80 19.16 1.7M
2021-02-05 17.64 18.99 17.50 18.36 1.7M
2021-02-04 17.39 17.75 16.75 17.69 1.1M
2021-02-03 17.52 17.84 16.32 17.47 1.6M
2021-02-02 16.71 17.69 15.21 17.50 2.9M
2021-02-01 14.82 16.71 14.20 16.71 4.0M
2021-01-29 13.58 14.98 13.58 14.28 1.5M
2021-01-28 14.46 14.50 13.38 13.45 1.9M
2021-01-27 15.70 15.92 13.40 13.61 3.0M
2021-01-26 17.30 18.79 15.81 16.16 3.0M
2021-01-25 14.84 17.04 14.53 16.90 3.3M
2021-01-22 12.99 14.87 12.82 14.35 2.3M
2021-01-21 13.40 13.54 12.61 12.91 1.1M
2021-01-20 13.55 13.70 13.02 13.32 1.0M
2021-01-19 13.15 13.87 12.90 13.59 1.2M
2021-01-15 13.75 13.91 12.71 12.93 1.1M
2021-01-14 13.74 13.98 13.01 13.57 1.0M
2021-01-13 13.90 14.15 13.65 13.69 0.8M
2021-01-12 13.42 14.11 13.42 13.85 0.9M
2021-01-11 13.66 14.40 13.15 13.37 1.3M
2021-01-08 14.26 14.85 13.50 14.12 1.7M
2021-01-07 13.14 14.10 13.08 13.90 1.4M
2021-01-06 12.76 13.63 12.47 12.80 1.5M
2021-01-05 12.50 13.10 12.20 12.75 1.2M
2021-01-04 11.35 12.80 11.19 12.71 2.0M