Altimmune

ALT
🏛️ germany →
3.23
Last Update: 2025-09-29
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 15.27 15.27 14.72 14.72 0.0M
2022-12-29 14.40 15.15 14.40 15.15 0.0M
2022-12-28 13.47 13.93 13.47 13.93 0.0M
2022-12-27 14.49 14.49 14.14 14.40 0.0M
2022-12-23 14.72 14.72 13.82 14.00 0.0M
2022-12-22 14.00 14.38 13.31 13.99 0.0M
2022-12-21 10.90 13.15 10.75 13.07 0.0M
2022-12-20 11.00 11.08 9.40 11.08 0.0M
2022-12-19 10.75 10.75 9.06 9.06 0.0M
2022-12-14 10.00 10.28 10.00 10.12 0.0M
2022-12-13 9.55 9.55 9.55 9.55 0.0M
2022-12-08 10.21 10.21 10.21 10.21 0.0M
2022-12-06 10.21 10.21 9.85 9.85 0.0M
2022-12-05 10.86 11.00 10.86 11.00 0.0M
2022-12-02 10.38 10.38 10.38 10.38 0.0M
2022-12-01 9.68 10.36 9.50 10.36 0.0M
2022-11-30 8.99 8.99 8.59 8.59 0.0M
2022-11-29 9.00 9.00 9.00 9.00 0.0M
2022-11-28 9.00 9.00 9.00 9.00 0.0M
2022-11-25 8.76 8.76 8.76 8.76 0.0M
2022-11-24 9.05 9.07 9.05 9.07 0.0M
2022-11-22 8.68 8.75 8.30 8.75 0.0M
2022-11-21 8.47 8.58 8.47 8.58 0.0M
2022-11-18 8.74 8.74 8.74 8.74 0.0M
2022-11-17 8.73 8.73 8.44 8.44 0.0M
2022-11-16 9.58 9.60 9.25 9.25 0.0M
2022-11-14 10.19 10.30 10.19 10.30 0.0M
2022-11-11 10.21 10.21 10.21 10.21 0.0M
2022-11-09 9.85 9.85 9.84 9.84 0.0M
2022-11-08 11.45 11.45 9.84 9.84 0.0M
2022-11-04 12.50 12.50 11.79 11.79 0.0M
2022-11-03 12.40 12.40 12.40 12.40 0.0M
2022-11-02 12.58 12.58 12.44 12.44 0.0M
2022-11-01 12.91 13.19 12.91 13.19 0.0M
2022-10-31 13.05 13.05 12.57 12.57 0.0M
2022-10-28 12.60 12.60 12.60 12.60 0.0M
2022-10-27 12.03 12.59 12.03 12.59 0.0M
2022-10-26 12.30 12.30 12.30 12.30 0.0M
2022-10-25 11.65 11.65 11.65 11.65 0.0M
2022-10-24 10.70 10.70 10.70 10.70 0.0M
2022-10-20 9.99 9.99 9.99 9.99 0.0M
2022-10-18 11.00 11.00 11.00 11.00 0.0M
2022-10-17 10.96 10.96 10.71 10.71 0.0M
2022-10-14 10.68 10.68 10.68 10.68 0.0M
2022-10-13 10.48 10.57 10.15 10.57 0.0M
2022-10-12 9.84 10.06 9.84 10.06 0.0M
2022-10-11 9.97 11.00 9.97 11.00 0.0M
2022-10-10 10.92 10.92 10.38 10.70 0.0M
2022-10-07 11.30 11.30 10.90 10.90 0.0M
2022-10-06 12.31 12.42 11.67 11.68 0.0M
2022-10-05 12.90 12.90 12.15 12.15 0.0M
2022-10-04 13.37 13.40 12.89 13.00 0.0M
2022-10-03 13.29 13.37 13.13 13.13 0.0M
2022-09-30 13.15 13.50 13.00 13.00 0.0M
2022-09-29 14.56 14.59 12.90 12.90 0.0M
2022-09-28 13.39 13.99 13.39 13.99 0.0M
2022-09-27 12.88 12.88 12.88 12.88 0.0M
2022-09-26 12.93 12.93 12.24 12.24 0.0M
2022-09-23 13.32 13.38 12.17 12.81 0.0M
2022-09-22 12.85 13.37 12.85 13.37 0.0M
2022-09-21 12.52 12.94 12.50 12.50 0.0M
2022-09-20 12.57 12.93 12.56 12.56 0.0M
2022-09-19 13.51 13.51 13.00 13.00 0.0M
2022-09-16 14.12 14.12 12.95 13.48 0.0M
2022-09-15 15.01 16.04 13.96 14.06 0.0M
2022-09-14 20.50 20.88 7.50 14.69 0.0M
2022-09-13 20.12 21.74 20.00 20.72 0.0M
2022-09-12 20.40 20.65 20.40 20.65 0.0M
2022-09-09 19.31 20.49 19.31 20.49 0.0M
2022-09-08 20.67 20.67 19.17 19.17 0.0M
2022-09-07 21.78 21.78 18.54 19.85 0.0M
2022-09-06 22.44 22.44 20.83 20.83 0.0M
2022-09-05 21.80 22.40 21.60 21.91 0.0M
2022-09-02 21.43 23.10 21.43 22.81 0.0M
2022-09-01 22.22 23.30 20.99 21.48 0.0M
2022-08-31 18.65 21.96 18.65 21.81 0.0M
2022-08-30 18.78 19.10 18.78 19.10 0.0M
2022-08-29 18.85 19.00 18.85 19.00 0.0M
2022-08-26 18.05 18.27 18.05 18.20 0.0M
2022-08-25 18.03 18.03 18.03 18.03 0.0M
2022-08-24 18.39 19.04 18.39 19.00 0.0M
2022-08-23 18.00 18.74 18.00 18.21 0.0M
2022-08-22 16.72 17.41 16.34 17.41 0.0M
2022-08-19 17.53 17.53 17.15 17.27 0.0M
2022-08-18 16.10 16.10 16.10 16.10 0.0M
2022-08-17 17.87 18.69 16.88 16.88 0.0M
2022-08-16 16.96 18.00 16.61 16.84 0.0M
2022-08-15 16.50 17.38 15.60 16.91 0.0M
2022-08-12 13.90 17.10 13.90 16.74 0.0M
2022-08-11 12.85 13.01 12.73 13.01 0.0M
2022-08-10 12.66 12.66 12.66 12.66 0.0M
2022-08-09 12.09 12.09 12.09 12.09 0.0M
2022-08-08 12.00 13.30 12.00 12.64 0.0M
2022-08-05 12.13 12.13 11.93 11.93 0.0M
2022-08-04 11.50 11.72 11.46 11.49 0.0M
2022-08-03 11.93 12.69 10.60 10.80 0.0M
2022-08-01 11.95 12.54 11.95 12.54 0.0M
2022-07-29 11.66 11.66 11.63 11.63 0.0M
2022-07-28 11.78 11.78 11.78 11.78 0.0M
2022-07-25 11.80 11.95 11.77 11.95 0.0M
2022-07-22 12.60 13.00 12.52 12.66 0.0M
2022-07-21 12.11 12.67 12.11 12.67 0.0M
2022-07-20 10.82 12.00 10.72 12.00 0.0M
2022-07-19 10.37 10.93 10.37 10.93 0.0M
2022-07-18 11.06 11.06 10.73 10.85 0.0M
2022-07-14 11.45 11.45 11.45 11.45 0.0M
2022-07-13 11.10 11.10 10.65 10.65 0.0M
2022-07-12 12.05 12.06 11.34 11.74 0.0M
2022-07-11 12.18 12.25 11.74 11.97 0.0M
2022-07-08 12.65 12.65 12.39 12.39 0.0M
2022-07-07 11.73 12.50 11.73 12.33 0.0M
2022-07-06 12.07 12.23 11.74 12.23 0.0M
2022-07-05 10.40 11.79 10.40 11.75 0.0M
2022-07-01 10.49 10.49 10.49 10.49 0.0M
2022-06-30 11.08 11.29 10.80 11.29 0.0M
2022-06-29 10.88 11.23 10.88 11.13 0.0M
2022-06-28 11.49 11.49 10.48 10.48 0.0M
2022-06-27 9.57 11.26 9.57 11.09 0.0M
2022-06-24 10.03 10.34 9.36 9.36 0.0M
2022-06-23 9.20 10.03 8.85 10.00 0.0M
2022-06-22 8.52 8.52 8.52 8.52 0.0M
2022-06-21 8.95 8.95 8.95 8.95 0.0M
2022-06-20 8.74 8.74 8.47 8.47 0.0M
2022-06-17 7.50 8.50 7.50 8.50 0.0M
2022-06-16 8.10 8.10 7.41 7.54 0.0M
2022-06-15 8.84 8.84 7.85 7.85 0.0M
2022-06-14 9.27 9.27 8.53 8.54 0.0M
2022-06-13 8.06 8.69 7.73 8.03 0.0M
2022-06-10 7.39 8.19 7.33 8.19 0.0M
2022-06-09 6.00 7.78 5.82 7.31 0.0M
2022-06-08 5.49 5.88 5.49 5.88 0.0M
2022-06-03 4.98 5.09 4.98 5.09 0.0M
2022-05-31 4.76 4.76 4.76 4.76 0.0M
2022-05-20 4.51 4.55 4.51 4.55 0.0M
2022-05-19 4.47 4.47 4.47 4.47 0.0M
2022-05-18 4.93 5.08 4.93 5.08 0.0M
2022-05-13 5.09 5.09 5.09 5.09 0.0M
2022-05-12 3.67 4.01 3.50 4.01 0.0M
2022-05-09 4.00 4.00 3.83 3.83 0.0M
2022-05-05 4.14 4.14 4.09 4.09 0.0M
2022-05-03 4.37 4.37 4.37 4.37 0.0M
2022-05-02 4.29 4.29 4.29 4.29 0.0M
2022-04-29 4.27 4.27 4.27 4.27 0.0M
2022-04-28 4.24 4.24 4.24 4.24 0.0M
2022-04-27 4.28 4.28 4.28 4.28 0.0M
2022-04-25 4.36 4.36 4.36 4.36 0.0M
2022-04-21 4.59 4.61 4.33 4.33 0.0M
2022-04-20 4.84 4.84 4.59 4.65 0.0M
2022-04-19 4.72 4.72 4.69 4.69 0.0M
2022-04-14 5.00 5.00 4.90 4.90 0.0M
2022-04-13 5.02 5.02 5.02 5.02 0.0M
2022-04-11 5.27 5.27 5.27 5.27 0.0M
2022-04-08 5.54 5.54 5.54 5.54 0.0M
2022-04-06 5.30 5.40 5.30 5.40 0.0M
2022-04-05 5.61 5.61 5.45 5.45 0.0M
2022-04-04 5.53 5.76 5.53 5.73 0.0M
2022-04-01 5.62 5.88 5.62 5.66 0.0M
2022-03-31 5.42 5.53 5.42 5.53 0.0M
2022-03-30 5.90 5.90 5.53 5.53 0.0M
2022-03-29 5.75 5.84 5.50 5.72 0.0M
2022-03-28 5.92 5.93 5.67 5.67 0.0M
2022-03-25 5.91 5.91 5.91 5.91 0.0M
2022-03-24 6.23 6.23 6.23 6.23 0.0M
2022-03-23 6.19 6.19 6.19 6.19 0.0M
2022-03-21 6.50 6.50 6.50 6.50 0.0M
2022-03-18 6.58 6.60 6.51 6.60 0.0M
2022-03-17 6.01 6.05 6.00 6.05 0.0M
2022-03-16 5.47 5.47 5.47 5.47 0.0M
2022-03-15 5.95 5.95 5.42 5.42 0.0M
2022-03-14 6.05 6.05 5.80 5.80 0.0M
2022-03-11 6.72 6.72 6.72 6.72 0.0M
2022-03-09 6.71 6.74 6.71 6.74 0.0M
2022-03-07 6.20 6.58 6.20 6.58 0.0M
2022-03-03 6.41 6.41 6.41 6.41 0.0M
2022-02-24 6.46 6.46 6.44 6.44 0.0M
2022-02-22 6.37 6.37 6.37 6.37 0.0M
2022-02-21 6.09 6.09 6.09 6.09 0.0M
2022-02-15 6.56 6.80 6.56 6.80 0.0M
2022-02-14 6.62 6.64 6.42 6.42 0.0M
2022-02-10 7.33 7.33 7.33 7.33 0.0M
2022-02-08 7.07 7.07 7.07 7.07 0.0M
2022-02-07 6.59 6.96 6.34 6.96 0.0M
2022-02-04 6.41 6.78 6.41 6.78 0.0M
2022-02-02 6.95 6.95 6.95 6.95 0.0M
2022-01-31 6.55 7.00 6.55 7.00 0.0M
2022-01-28 5.96 5.99 5.90 5.99 0.0M
2022-01-26 6.57 6.59 6.57 6.58 0.0M
2022-01-24 5.75 6.12 5.75 6.12 0.0M
2022-01-20 6.47 6.47 6.38 6.38 0.0M
2022-01-19 6.54 6.54 6.54 6.54 0.0M
2022-01-17 6.99 7.00 6.99 7.00 0.0M
2022-01-14 6.62 6.62 6.41 6.60 0.0M
2022-01-13 6.78 6.78 6.78 6.78 0.0M
2022-01-12 6.89 6.89 6.89 6.89 0.0M
2022-01-11 7.10 7.15 7.05 7.15 0.0M
2022-01-10 7.19 7.19 7.02 7.09 0.0M
2022-01-07 7.81 7.81 7.81 7.81 0.0M
2022-01-06 7.59 7.59 7.59 7.59 0.0M
2022-01-05 7.89 7.89 7.89 7.89 0.0M
2022-01-03 7.92 8.29 7.92 8.29 0.0M