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
2022-12-30 16.06 16.72 15.50 16.45 1.7M
2022-12-29 14.81 16.16 14.52 16.06 1.9M
2022-12-28 14.82 15.23 14.19 14.74 1.4M
2022-12-27 15.28 15.58 14.58 14.82 1.3M
2022-12-23 15.66 15.77 14.56 15.33 2.0M
2022-12-22 14.43 15.66 13.94 15.66 3.7M
2022-12-21 11.96 14.72 11.29 14.69 4.7M
2022-12-20 9.83 11.91 9.82 11.90 3.6M
2022-12-19 11.56 11.75 9.15 10.26 2.9M
2022-12-16 10.30 11.55 10.22 11.48 5.1M
2022-12-15 10.68 10.83 10.29 10.47 1.1M
2022-12-14 10.74 11.16 10.52 10.78 0.9M
2022-12-13 10.77 10.92 10.09 10.80 1.3M
2022-12-12 10.23 10.75 10.21 10.57 0.9M
2022-12-09 10.33 10.60 10.10 10.10 0.7M
2022-12-08 10.35 10.73 10.05 10.35 0.9M
2022-12-07 10.27 10.44 10.09 10.23 0.6M
2022-12-06 10.90 11.15 9.97 10.30 1.1M
2022-12-05 11.39 11.70 10.98 11.06 1.3M
2022-12-02 10.65 11.33 10.53 11.28 1.1M
2022-12-01 10.80 10.86 10.23 10.79 1.6M
2022-11-30 9.56 10.09 9.37 9.95 2.0M
2022-11-29 9.09 9.51 8.98 9.46 0.8M
2022-11-28 9.10 9.47 8.95 9.05 0.6M
2022-11-25 9.20 9.29 8.87 9.09 0.3M
2022-11-23 9.31 9.90 9.08 9.26 0.7M
2022-11-22 8.74 9.33 8.29 9.31 0.8M
2022-11-21 8.81 8.95 8.44 8.74 0.5M
2022-11-18 8.98 9.24 8.61 8.84 0.8M
2022-11-17 9.42 9.42 8.71 8.79 1.4M
2022-11-16 10.80 10.84 9.47 9.54 1.2M
2022-11-15 10.98 11.10 10.15 10.92 1.0M
2022-11-14 10.65 11.13 10.47 10.59 0.9M
2022-11-11 10.35 11.38 10.05 10.69 1.3M
2022-11-10 10.00 10.78 9.90 10.58 1.8M
2022-11-09 10.18 10.37 9.52 9.69 2.3M
2022-11-08 11.62 11.62 9.94 10.39 2.4M
2022-11-07 11.99 12.12 11.59 11.65 0.7M
2022-11-04 12.21 12.38 11.51 11.84 0.9M
2022-11-03 11.72 12.22 11.61 12.07 1.0M
2022-11-02 12.55 12.66 11.77 11.84 0.8M
2022-11-01 12.84 13.29 12.44 12.51 1.1M
2022-10-31 12.58 12.99 12.23 12.54 1.0M
2022-10-28 12.38 12.79 11.99 12.77 1.0M
2022-10-27 12.36 12.75 11.97 12.39 1.4M
2022-10-26 11.25 12.69 11.24 12.28 1.6M
2022-10-25 10.89 11.63 10.81 11.33 1.3M
2022-10-24 10.78 10.96 10.34 10.83 0.8M
2022-10-21 10.30 10.83 10.18 10.73 0.8M
2022-10-20 10.02 10.42 9.99 10.29 0.8M
2022-10-19 10.61 10.84 9.79 9.94 1.2M
2022-10-18 10.85 11.02 10.51 10.65 0.7M
2022-10-17 10.73 10.75 10.28 10.70 1.0M
2022-10-14 10.45 10.76 10.18 10.40 1.0M
2022-10-13 9.78 10.60 9.45 10.36 1.0M
2022-10-12 9.95 10.01 9.53 9.98 1.4M
2022-10-11 9.96 10.72 9.69 10.00 1.6M
2022-10-10 10.35 10.41 9.94 9.98 1.4M
2022-10-07 11.11 11.26 10.46 10.46 1.4M
2022-10-06 12.05 12.08 11.12 11.28 1.7M
2022-10-05 12.70 12.97 11.76 12.00 1.4M
2022-10-04 13.00 13.18 12.73 13.00 1.3M
2022-10-03 12.77 13.05 12.60 12.83 1.3M
2022-09-30 12.64 13.41 12.58 12.77 1.3M
2022-09-29 13.78 13.79 12.25 12.62 1.5M
2022-09-28 12.24 14.16 12.20 13.85 2.2M
2022-09-27 11.94 12.40 11.93 12.23 1.6M
2022-09-26 12.33 12.76 11.70 11.73 1.1M
2022-09-23 12.95 12.97 11.70 12.37 2.7M
2022-09-22 12.63 13.50 12.35 13.35 3.1M
2022-09-21 12.58 13.55 12.25 12.69 2.6M
2022-09-20 12.98 13.36 12.55 12.60 2.0M
2022-09-19 13.67 13.67 12.54 12.82 3.4M
2022-09-16 14.22 14.22 12.90 13.67 9.4M
2022-09-15 14.75 16.13 14.00 14.39 6.0M
2022-09-14 11.93 16.60 11.16 14.87 46.9M
2022-09-13 19.85 21.62 18.83 20.38 2.2M
2022-09-12 19.98 21.14 19.82 20.46 1.8M
2022-09-09 19.33 20.94 19.11 19.98 1.2M
2022-09-08 20.29 20.91 19.25 19.33 1.3M
2022-09-07 21.12 22.32 18.62 20.24 2.3M
2022-09-06 22.05 22.32 20.16 21.12 1.7M
2022-09-02 22.00 23.49 21.90 22.41 1.8M
2022-09-01 22.00 22.35 20.90 21.83 1.3M
2022-08-31 19.20 22.32 18.93 22.08 3.6M
2022-08-30 19.47 19.70 18.46 18.94 1.0M
2022-08-29 18.01 19.71 17.97 19.40 1.1M
2022-08-26 18.79 18.79 18.06 18.45 0.7M
2022-08-25 19.43 19.46 17.84 18.79 0.9M
2022-08-24 18.50 19.62 18.21 19.29 1.3M
2022-08-23 17.58 18.60 17.16 18.43 1.3M
2022-08-22 16.75 18.10 16.70 17.70 1.2M
2022-08-19 17.72 17.81 16.67 17.16 1.1M
2022-08-18 17.09 18.16 16.33 18.10 1.0M
2022-08-17 17.87 19.00 16.85 17.19 1.3M
2022-08-16 17.60 19.04 16.94 17.66 1.7M
2022-08-15 17.10 18.00 16.92 17.54 1.4M
2022-08-12 13.80 18.55 13.79 17.36 8.8M
2022-08-11 12.75 13.79 12.46 13.77 1.3M
2022-08-10 12.42 13.29 12.19 12.86 0.8M
2022-08-09 12.54 13.06 12.18 12.33 0.9M
2022-08-08 12.60 13.90 12.40 12.54 1.7M
2022-08-05 11.30 12.54 11.20 12.40 1.0M
2022-08-04 12.01 12.27 11.62 11.70 1.2M
2022-08-03 12.64 13.15 10.15 11.51 4.8M
2022-08-02 11.98 12.50 11.82 12.37 0.4M
2022-08-01 12.01 13.03 11.79 12.10 2.0M
2022-07-29 11.93 12.07 11.72 12.01 0.5M
2022-07-28 12.20 12.20 11.67 11.93 0.5M
2022-07-27 12.38 12.41 11.79 12.19 0.7M
2022-07-26 11.90 12.67 11.90 12.26 0.5M
2022-07-25 13.15 13.23 11.81 12.29 1.2M
2022-07-22 13.00 13.44 12.73 13.08 0.9M
2022-07-21 12.60 13.18 12.26 13.12 1.0M
2022-07-20 11.33 12.62 11.32 12.46 1.3M
2022-07-19 10.75 11.34 10.55 11.25 0.7M
2022-07-18 11.38 12.40 10.51 10.67 3.2M
2022-07-15 11.28 11.48 11.05 11.33 0.9M
2022-07-14 11.25 11.72 11.21 11.30 0.8M
2022-07-13 11.18 11.58 10.90 11.42 1.5M
2022-07-12 12.34 12.38 11.29 11.35 1.3M
2022-07-11 12.50 12.50 11.82 12.35 0.8M
2022-07-08 12.44 13.17 12.15 12.67 0.9M
2022-07-07 11.71 12.84 11.70 12.67 1.4M
2022-07-06 11.98 12.58 11.52 11.74 1.2M
2022-07-05 11.22 12.37 10.90 12.20 1.8M
2022-07-01 11.68 12.01 10.79 11.26 1.6M
2022-06-30 11.52 11.95 11.20 11.70 1.1M
2022-06-29 11.46 12.01 10.90 11.77 2.2M
2022-06-28 11.54 11.73 10.81 11.64 2.1M
2022-06-27 10.18 12.03 9.75 11.75 4.0M
2022-06-24 10.67 11.00 9.60 10.29 7.1M
2022-06-23 9.37 10.65 9.23 10.60 2.0M
2022-06-22 9.08 9.60 9.00 9.44 1.3M
2022-06-21 8.97 9.77 8.70 9.32 2.6M
2022-06-17 7.54 9.10 7.39 9.02 2.1M
2022-06-16 8.07 8.48 7.20 7.34 1.7M
2022-06-15 9.10 9.13 7.99 8.32 1.9M
2022-06-14 9.23 9.27 8.53 9.12 2.8M
2022-06-13 8.06 9.49 8.05 9.23 4.9M
2022-06-10 7.75 8.82 7.36 8.55 5.0M
2022-06-09 6.28 8.45 6.20 7.91 8.0M
2022-06-08 5.82 6.47 5.79 6.37 0.7M
2022-06-07 5.16 5.93 5.16 5.84 0.7M
2022-06-06 5.44 5.49 5.15 5.25 0.6M
2022-06-03 5.05 5.64 5.02 5.44 0.9M
2022-06-02 4.96 5.11 4.90 5.03 0.3M
2022-06-01 5.00 5.24 4.92 4.92 0.5M
2022-05-31 5.04 5.29 4.95 5.06 0.7M
2022-05-27 4.89 5.17 4.64 5.03 0.5M
2022-05-26 4.66 4.96 4.58 4.86 0.6M
2022-05-25 4.70 4.72 4.53 4.62 0.4M
2022-05-24 4.80 4.84 4.48 4.72 0.6M
2022-05-23 5.05 5.05 4.75 4.85 0.3M
2022-05-20 4.95 5.07 4.70 5.02 0.6M
2022-05-19 4.79 5.00 4.57 4.82 0.8M
2022-05-18 5.13 5.35 4.80 4.84 0.6M
2022-05-17 4.96 5.30 4.74 5.29 0.8M
2022-05-16 5.11 5.17 4.78 4.81 0.7M
2022-05-13 4.46 5.36 4.46 5.16 1.1M
2022-05-12 3.98 4.39 3.83 4.28 0.8M
2022-05-11 4.17 4.17 3.89 3.94 0.9M
2022-05-10 4.27 4.47 4.21 4.27 0.6M
2022-05-09 4.24 4.34 4.02 4.15 0.8M
2022-05-06 4.35 4.43 4.21 4.33 0.4M
2022-05-05 4.40 4.61 4.30 4.38 0.8M
2022-05-04 4.75 4.75 4.38 4.67 0.9M
2022-05-03 4.71 4.81 4.51 4.75 0.8M
2022-05-02 4.49 4.90 4.45 4.72 0.9M
2022-04-29 4.55 4.70 4.51 4.52 0.6M
2022-04-28 4.55 4.70 4.46 4.59 0.6M
2022-04-27 4.43 4.67 4.39 4.52 0.4M
2022-04-26 4.63 4.71 4.34 4.44 1.0M
2022-04-25 4.48 4.78 4.48 4.69 0.6M
2022-04-22 4.54 4.65 4.43 4.54 0.4M
2022-04-21 4.97 4.97 4.52 4.55 0.8M
2022-04-20 5.18 5.20 4.90 4.90 0.5M
2022-04-19 5.08 5.32 4.92 5.16 0.6M
2022-04-18 5.21 5.33 5.04 5.08 0.6M
2022-04-14 5.50 5.58 5.15 5.23 0.5M
2022-04-13 5.53 5.71 5.49 5.50 0.6M
2022-04-12 5.83 5.87 5.45 5.51 0.7M
2022-04-11 5.63 6.05 5.53 5.74 1.6M
2022-04-08 5.90 5.93 5.63 5.68 0.5M
2022-04-07 5.92 6.13 5.89 5.91 0.4M
2022-04-06 5.82 6.11 5.62 5.96 0.9M
2022-04-05 6.31 6.41 5.81 5.85 0.7M
2022-04-04 6.25 6.44 6.09 6.33 0.4M
2022-04-01 6.09 6.38 6.09 6.22 0.6M
2022-03-31 6.05 6.28 5.95 6.09 0.5M
2022-03-30 6.30 6.46 5.96 6.05 0.5M
2022-03-29 6.29 6.49 6.26 6.33 0.6M
2022-03-28 6.38 6.50 6.11 6.21 0.8M
2022-03-25 6.78 6.80 6.34 6.39 0.6M
2022-03-24 6.97 6.98 6.74 6.78 0.6M
2022-03-23 6.99 7.10 6.71 6.87 0.6M
2022-03-22 6.84 7.06 6.69 6.99 0.6M
2022-03-21 7.18 7.24 6.70 6.84 1.0M
2022-03-18 6.93 7.45 6.89 7.21 7.5M
2022-03-17 6.55 7.13 6.47 7.05 1.7M
2022-03-16 6.01 6.58 5.79 6.57 1.6M
2022-03-15 6.50 6.65 5.78 5.90 1.5M
2022-03-14 6.95 7.08 6.39 6.43 1.7M
2022-03-11 7.52 7.65 6.89 6.96 0.9M
2022-03-10 7.43 7.54 7.11 7.48 0.6M
2022-03-09 7.37 7.56 7.33 7.50 0.8M
2022-03-08 7.08 7.53 7.01 7.18 0.7M
2022-03-07 6.99 7.36 6.98 7.09 0.7M
2022-03-04 6.98 7.33 6.93 6.93 0.8M
2022-03-03 7.34 7.34 6.99 7.04 0.7M
2022-03-02 7.49 7.59 7.28 7.33 0.5M
2022-03-01 7.39 7.64 7.10 7.29 0.4M
2022-02-28 7.56 7.70 7.27 7.41 0.7M
2022-02-25 7.70 7.74 7.24 7.61 0.7M
2022-02-24 6.84 7.66 6.62 7.65 1.1M
2022-02-23 7.30 7.45 6.93 6.99 0.7M
2022-02-22 6.99 7.39 6.88 7.22 0.7M
2022-02-18 7.50 7.54 6.99 7.06 0.8M
2022-02-17 7.76 7.85 7.19 7.50 0.7M
2022-02-16 7.85 8.02 7.69 7.92 0.5M
2022-02-15 7.68 7.97 7.47 7.94 0.7M
2022-02-14 7.66 7.69 7.35 7.49 0.5M
2022-02-11 7.85 8.09 7.63 7.68 0.5M
2022-02-10 8.01 8.52 7.62 7.78 0.9M
2022-02-09 7.99 8.34 7.91 8.24 0.8M
2022-02-08 7.87 7.98 7.65 7.87 0.5M
2022-02-07 7.64 8.03 7.62 7.92 0.6M
2022-02-04 7.45 7.84 7.33 7.66 0.5M
2022-02-03 7.53 7.69 7.32 7.47 0.7M
2022-02-02 8.02 8.04 7.46 7.53 0.8M
2022-02-01 8.02 8.26 7.87 7.98 0.8M
2022-01-31 7.41 8.10 7.41 8.07 1.2M
2022-01-28 6.56 7.26 6.48 7.20 1.0M
2022-01-27 7.20 7.28 6.53 6.53 0.6M
2022-01-26 7.24 7.76 7.02 7.10 0.7M
2022-01-25 6.86 7.32 6.72 7.24 1.0M
2022-01-24 6.78 7.05 6.35 7.05 1.0M
2022-01-21 6.95 7.30 6.90 6.99 0.8M
2022-01-20 7.29 7.42 6.88 6.96 0.7M
2022-01-19 7.42 7.65 7.10 7.19 0.5M
2022-01-18 7.81 7.81 7.34 7.38 0.8M
2022-01-14 7.40 7.94 7.37 7.84 0.8M
2022-01-13 7.89 8.05 7.35 7.39 0.6M
2022-01-12 8.18 8.28 7.80 7.81 0.6M
2022-01-11 8.10 8.28 7.95 8.08 0.4M
2022-01-10 8.22 8.27 7.76 8.17 0.7M
2022-01-07 8.66 8.86 8.26 8.28 0.4M
2022-01-06 8.79 8.89 8.41 8.67 0.5M
2022-01-05 9.01 9.26 8.61 8.69 0.7M
2022-01-04 9.45 9.54 8.92 9.07 0.7M
2022-01-03 9.38 9.67 9.16 9.45 0.7M