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
2023-12-29 11.62 11.88 10.67 11.25 9.2M
2023-12-28 11.31 12.51 10.91 11.62 15.1M
2023-12-27 11.55 12.13 10.43 11.35 15.5M
2023-12-26 9.54 11.07 9.51 10.97 15.4M
2023-12-22 8.00 9.42 7.92 9.27 15.0M
2023-12-21 8.24 8.42 7.40 7.89 9.0M
2023-12-20 8.03 8.58 7.77 7.98 9.8M
2023-12-19 8.35 8.80 7.84 8.16 13.2M
2023-12-18 7.64 8.33 7.31 8.30 15.0M
2023-12-15 6.98 7.87 6.81 7.67 14.7M
2023-12-14 6.53 7.15 6.34 7.00 12.0M
2023-12-13 5.95 6.53 5.56 6.52 14.4M
2023-12-12 5.13 5.98 4.71 5.94 15.1M
2023-12-11 6.72 6.82 5.12 5.20 22.1M
2023-12-08 6.51 7.41 6.37 6.48 28.1M
2023-12-07 6.86 8.63 6.36 6.58 57.7M
2023-12-06 5.71 7.62 5.53 6.88 55.1M
2023-12-05 4.55 5.20 4.29 5.17 19.5M
2023-12-04 4.10 5.37 4.06 4.63 53.0M
2023-12-01 5.74 5.87 3.52 3.57 101.2M
2023-11-30 3.17 3.35 3.16 3.16 5.9M
2023-11-29 3.11 3.39 3.11 3.13 1.6M
2023-11-28 3.02 3.13 2.89 3.11 1.4M
2023-11-27 2.83 3.06 2.76 3.06 2.7M
2023-11-24 2.50 2.84 2.50 2.81 1.3M
2023-11-22 2.57 2.61 2.48 2.56 0.7M
2023-11-21 2.60 2.69 2.54 2.54 0.7M
2023-11-20 2.42 2.66 2.41 2.63 1.3M
2023-11-17 2.40 2.46 2.38 2.44 0.6M
2023-11-16 2.48 2.49 2.34 2.36 0.8M
2023-11-15 2.42 2.61 2.38 2.44 1.0M
2023-11-14 2.34 2.59 2.34 2.41 2.1M
2023-11-13 2.50 2.50 2.32 2.44 2.0M
2023-11-10 2.51 2.51 2.37 2.50 0.8M
2023-11-09 2.71 2.76 2.43 2.45 1.2M
2023-11-08 2.69 2.86 2.66 2.70 1.4M
2023-11-07 2.76 2.76 2.50 2.70 1.6M
2023-11-06 2.70 2.74 2.62 2.67 1.0M
2023-11-03 2.57 2.76 2.57 2.74 1.2M
2023-11-02 2.47 2.60 2.44 2.56 1.0M
2023-11-01 2.42 2.52 2.39 2.45 1.1M
2023-10-31 2.37 2.44 2.33 2.41 0.9M
2023-10-30 2.33 2.45 2.33 2.39 1.0M
2023-10-27 2.29 2.44 2.24 2.31 1.0M
2023-10-26 2.65 2.73 2.31 2.32 6.4M
2023-10-25 2.41 2.45 2.32 2.37 0.9M
2023-10-24 2.18 2.38 2.15 2.36 1.3M
2023-10-23 2.18 2.27 2.09 2.14 1.0M
2023-10-20 2.33 2.33 2.15 2.17 1.2M
2023-10-19 2.51 2.55 2.33 2.33 1.2M
2023-10-18 2.65 2.65 2.51 2.52 0.9M
2023-10-17 2.75 2.86 2.63 2.64 1.0M
2023-10-16 2.68 2.78 2.58 2.75 1.0M
2023-10-13 2.66 2.74 2.59 2.66 0.8M
2023-10-12 2.86 2.88 2.59 2.61 1.5M
2023-10-11 2.73 2.89 2.71 2.86 2.0M
2023-10-10 2.52 2.75 2.52 2.73 1.2M
2023-10-09 2.50 2.57 2.38 2.56 1.1M
2023-10-06 2.58 2.58 2.44 2.52 0.9M
2023-10-05 2.52 2.63 2.48 2.60 0.7M
2023-10-04 2.45 2.52 2.39 2.51 0.6M
2023-10-03 2.55 2.56 2.43 2.44 0.9M
2023-10-02 2.64 2.65 2.50 2.54 1.2M
2023-09-29 2.50 2.65 2.50 2.60 1.0M
2023-09-28 2.50 2.52 2.42 2.50 0.7M
2023-09-27 2.53 2.59 2.51 2.52 0.6M
2023-09-26 2.51 2.67 2.49 2.52 0.8M
2023-09-25 2.55 2.60 2.46 2.51 0.6M
2023-09-22 2.57 2.62 2.51 2.61 0.7M
2023-09-21 2.68 2.68 2.56 2.56 0.7M
2023-09-20 2.87 2.89 2.70 2.70 0.7M
2023-09-19 2.76 2.89 2.66 2.87 1.1M
2023-09-18 2.92 2.93 2.68 2.71 2.0M
2023-09-15 2.79 2.96 2.73 2.92 2.0M
2023-09-14 2.68 2.93 2.65 2.79 2.1M
2023-09-13 2.64 2.82 2.59 2.67 1.9M
2023-09-12 2.45 2.64 2.43 2.61 1.5M
2023-09-11 2.46 2.46 2.41 2.43 0.4M
2023-09-08 2.45 2.49 2.41 2.45 0.6M
2023-09-07 2.47 2.48 2.42 2.46 0.8M
2023-09-06 2.51 2.54 2.40 2.49 0.8M
2023-09-05 2.65 2.65 2.51 2.51 0.6M
2023-09-01 2.54 2.65 2.54 2.65 0.9M
2023-08-31 2.48 2.61 2.48 2.53 0.8M
2023-08-30 2.48 2.50 2.39 2.50 0.7M
2023-08-29 2.40 2.51 2.37 2.47 0.7M
2023-08-28 2.41 2.47 2.34 2.40 1.1M
2023-08-25 2.46 2.48 2.39 2.40 0.7M
2023-08-24 2.56 2.57 2.44 2.45 0.7M
2023-08-23 2.58 2.66 2.54 2.55 0.6M
2023-08-22 2.57 2.64 2.50 2.58 0.8M
2023-08-21 2.67 2.67 2.55 2.56 0.9M
2023-08-18 2.69 2.76 2.63 2.65 0.7M
2023-08-17 2.74 2.74 2.65 2.69 0.8M
2023-08-16 2.80 2.82 2.67 2.72 1.2M
2023-08-15 2.98 2.98 2.80 2.81 1.3M
2023-08-14 3.01 3.04 2.85 2.98 1.2M
2023-08-11 3.05 3.36 3.00 3.01 2.2M
2023-08-10 3.06 3.29 2.91 3.04 2.3M
2023-08-09 3.03 3.03 2.89 2.95 2.0M
2023-08-08 3.05 3.16 2.99 3.01 1.5M
2023-08-07 3.16 3.16 3.01 3.05 0.9M
2023-08-04 3.17 3.24 3.11 3.14 0.9M
2023-08-03 3.05 3.16 3.04 3.11 0.9M
2023-08-02 3.15 3.15 3.00 3.05 1.0M
2023-08-01 3.35 3.37 3.15 3.17 1.2M
2023-07-31 3.30 3.42 3.25 3.31 1.2M
2023-07-28 3.03 3.28 3.03 3.25 2.0M
2023-07-27 3.06 3.08 2.98 2.99 1.0M
2023-07-26 3.01 3.07 2.95 3.05 1.1M
2023-07-25 3.07 3.09 2.99 3.00 1.3M
2023-07-24 3.18 3.21 3.04 3.09 1.2M
2023-07-21 3.23 3.23 3.09 3.14 1.2M
2023-07-20 3.19 3.28 3.16 3.18 0.9M
2023-07-19 3.19 3.31 3.17 3.20 1.4M
2023-07-18 3.16 3.25 3.11 3.15 1.2M
2023-07-17 3.32 3.38 3.16 3.18 1.3M
2023-07-14 3.36 3.47 3.27 3.28 1.1M
2023-07-13 3.37 3.43 3.30 3.39 2.3M
2023-07-12 3.43 3.46 3.31 3.32 1.2M
2023-07-11 3.42 3.49 3.33 3.38 1.1M
2023-07-10 3.31 3.45 3.28 3.44 1.4M
2023-07-07 3.34 3.40 3.28 3.29 0.9M
2023-07-06 3.42 3.42 3.20 3.36 1.9M
2023-07-05 3.48 3.51 3.36 3.40 1.4M
2023-07-03 3.57 3.58 3.41 3.45 0.7M
2023-06-30 3.60 3.63 3.47 3.53 1.3M
2023-06-29 3.58 3.64 3.49 3.50 1.6M
2023-06-28 3.73 3.74 3.52 3.59 2.1M
2023-06-27 3.45 3.71 3.32 3.69 4.1M
2023-06-26 3.92 3.92 3.45 3.45 3.3M
2023-06-23 4.18 4.20 3.89 3.91 8.8M
2023-06-22 4.20 4.30 4.16 4.16 1.3M
2023-06-21 4.05 4.26 3.98 4.19 2.8M
2023-06-20 4.04 4.18 4.01 4.08 1.9M
2023-06-16 4.09 4.11 3.98 4.00 13.9M
2023-06-15 4.08 4.13 4.00 4.09 1.6M
2023-06-14 4.05 4.19 3.98 4.05 2.5M
2023-06-13 3.99 4.13 3.98 4.00 1.7M
2023-06-12 4.04 4.10 3.89 3.97 2.4M
2023-06-09 4.10 4.10 3.97 4.00 1.2M
2023-06-08 4.05 4.15 4.02 4.09 1.6M
2023-06-07 4.17 4.23 4.07 4.10 1.2M
2023-06-06 4.27 4.29 4.13 4.20 1.2M
2023-06-05 4.27 4.47 4.24 4.27 1.4M
2023-06-02 4.21 4.27 4.10 4.26 1.4M
2023-06-01 4.06 4.24 3.97 4.15 1.8M
2023-05-31 4.03 4.16 3.98 4.04 2.2M
2023-05-30 4.15 4.17 3.98 4.00 1.4M
2023-05-26 4.21 4.26 4.06 4.09 1.1M
2023-05-25 4.35 4.35 4.18 4.21 1.3M
2023-05-24 4.44 4.44 4.21 4.29 1.3M
2023-05-23 4.46 4.80 4.38 4.43 1.6M
2023-05-22 4.55 4.61 4.42 4.48 1.3M
2023-05-19 4.45 4.64 4.44 4.49 1.1M
2023-05-18 4.63 4.63 4.29 4.45 1.8M
2023-05-17 4.66 4.73 4.54 4.60 1.2M
2023-05-16 4.86 4.89 4.65 4.65 1.5M
2023-05-15 5.15 5.33 4.81 4.85 1.9M
2023-05-12 5.39 5.55 5.00 5.09 1.5M
2023-05-11 5.00 5.45 5.00 5.33 1.7M
2023-05-10 4.97 5.09 4.78 4.98 1.3M
2023-05-09 4.91 5.04 4.79 4.94 0.9M
2023-05-08 4.95 4.98 4.79 4.92 0.9M
2023-05-05 4.98 5.12 4.91 4.94 1.0M
2023-05-04 4.93 5.02 4.73 4.94 1.0M
2023-05-03 4.73 5.13 4.66 4.98 1.5M
2023-05-02 4.88 4.96 4.73 4.74 1.3M
2023-05-01 5.10 5.27 4.89 4.92 1.0M
2023-04-28 5.09 5.10 4.93 5.05 1.1M
2023-04-27 5.28 5.35 4.94 4.96 1.4M
2023-04-26 5.24 5.39 5.09 5.22 1.4M
2023-04-25 5.51 5.64 5.16 5.23 1.0M
2023-04-24 5.75 5.80 5.30 5.52 1.3M
2023-04-21 5.73 5.93 5.55 5.79 1.3M
2023-04-20 5.90 5.96 5.60 5.73 1.7M
2023-04-19 5.64 6.08 5.48 5.97 2.9M
2023-04-18 5.49 5.83 5.42 5.70 2.4M
2023-04-17 4.91 5.52 4.87 5.45 3.5M
2023-04-14 4.77 4.84 4.48 4.78 2.1M
2023-04-13 4.11 4.73 4.07 4.61 3.0M
2023-04-12 4.18 4.29 4.10 4.11 1.2M
2023-04-11 3.96 4.18 3.94 4.14 2.1M
2023-04-10 4.00 4.10 3.86 4.04 2.0M
2023-04-06 3.85 4.04 3.82 4.01 1.6M
2023-04-05 4.12 4.18 3.84 3.87 2.2M
2023-04-04 4.40 4.40 4.06 4.12 2.0M
2023-04-03 4.19 4.48 4.19 4.42 2.2M
2023-03-31 4.21 4.40 4.07 4.22 4.1M
2023-03-30 4.43 4.50 4.17 4.22 2.5M
2023-03-29 4.45 4.57 4.23 4.37 2.3M
2023-03-28 4.84 4.97 4.40 4.42 2.2M
2023-03-27 4.46 4.95 4.43 4.82 3.3M
2023-03-24 4.23 4.43 4.17 4.32 3.7M
2023-03-23 4.25 4.38 4.14 4.19 3.0M
2023-03-22 4.99 4.99 4.16 4.20 9.4M
2023-03-21 6.85 6.94 4.79 4.95 20.9M
2023-03-20 11.08 11.10 10.62 10.92 2.2M
2023-03-17 10.96 11.27 10.63 11.01 2.3M
2023-03-16 10.85 11.06 10.72 10.96 0.9M
2023-03-15 11.00 11.06 10.57 10.93 1.0M
2023-03-14 10.94 11.65 10.88 11.09 1.3M
2023-03-13 10.37 10.79 10.10 10.78 1.4M
2023-03-10 11.38 11.38 10.16 10.37 1.8M
2023-03-09 11.08 11.79 10.95 11.37 1.4M
2023-03-08 10.73 11.07 10.53 11.05 1.1M
2023-03-07 11.59 11.65 10.73 10.75 1.0M
2023-03-06 11.46 11.70 11.12 11.65 1.7M
2023-03-03 11.72 11.89 11.37 11.59 1.0M
2023-03-02 12.00 12.15 11.55 11.56 0.8M
2023-03-01 12.33 12.38 11.79 12.05 1.1M
2023-02-28 12.00 12.70 11.62 12.59 1.0M
2023-02-27 12.06 12.15 11.76 11.83 0.7M
2023-02-24 11.79 12.05 11.67 11.98 1.1M
2023-02-23 11.76 11.99 11.52 11.85 0.6M
2023-02-22 11.39 11.76 11.36 11.67 0.9M
2023-02-21 11.76 11.85 11.28 11.33 1.1M
2023-02-17 11.59 12.16 11.59 11.96 0.8M
2023-02-16 12.00 12.01 11.52 11.61 1.3M
2023-02-15 12.26 12.28 11.86 11.99 0.8M
2023-02-14 13.16 13.51 12.00 12.38 1.6M
2023-02-13 13.43 13.57 13.01 13.21 0.6M
2023-02-10 14.03 14.06 13.32 13.43 1.0M
2023-02-09 14.13 14.28 13.76 14.03 0.7M
2023-02-08 15.26 15.30 13.61 13.85 1.1M
2023-02-07 15.32 15.56 14.85 15.17 1.0M
2023-02-06 15.10 15.94 15.02 15.23 1.0M
2023-02-03 14.81 15.95 14.80 15.16 1.2M
2023-02-02 14.06 15.17 14.06 15.04 1.4M
2023-02-01 13.52 14.06 13.24 13.78 1.1M
2023-01-31 12.93 13.76 12.85 13.64 1.3M
2023-01-30 12.90 13.07 12.30 12.88 2.8M
2023-01-27 13.82 14.29 13.10 13.23 1.7M
2023-01-26 14.26 14.34 13.78 13.91 0.9M
2023-01-25 13.95 14.13 13.33 14.03 2.7M
2023-01-24 14.58 15.06 14.04 14.16 1.2M
2023-01-23 14.65 14.82 14.07 14.57 1.6M
2023-01-20 14.96 15.07 14.28 14.35 1.6M
2023-01-19 14.92 15.06 14.41 14.96 0.8M
2023-01-18 15.26 15.95 14.74 14.98 1.1M
2023-01-17 16.29 16.35 14.84 14.96 1.5M
2023-01-13 16.56 17.17 15.63 16.29 1.5M
2023-01-12 15.57 16.84 15.12 16.83 1.3M
2023-01-11 15.30 15.70 14.63 15.57 1.2M
2023-01-10 13.96 15.37 13.94 15.30 1.4M
2023-01-09 14.42 14.73 13.89 13.97 1.0M
2023-01-06 14.38 14.59 14.06 14.29 0.7M
2023-01-05 14.71 14.81 14.05 14.34 1.0M
2023-01-04 15.65 15.81 14.66 14.81 1.1M
2023-01-03 16.55 16.76 15.07 15.63 1.0M