5 DAY PERFORMANCE
+25.57%
1 MONTH PERFORMANCE
+20.12%
3 MONTH PERFORMANCE
-14.35%
6 MONTH PERFORMANCE
-4.43%
YEAR-TO-DATE PERFORMANCE
+7.48%
1 YEAR PERFORMANCE
-32.64%
Altimmune Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $2.98 | $3.02 (1.34%) | $3.04 | $2.89 | 3.58 M | $366.58 M |
| 05/12/2026 | $3.08 | $3.08 (0%) | $3.11 | $3.01 | 2.44 M | $383.34 M |
| 05/11/2026 | $3.09 | $3.09 (0%) | $3.22 | $3.06 | 2.94 M | $384.59 M |
| 05/08/2026 | $3.07 | $3.09 (0.65%) | $3.11 | $3.01 | 2.86 M | $310.90 M |
| 05/07/2026 | $3.22 | $3.04 (-5.59%) | $3.24 | $3.00 | 3.72 M | $305.86 M |
| 05/06/2026 | $3.06 | $3.26 (6.54%) | $3.26 | $3.04 | 4.10 M | $328.00 M |
| 05/05/2026 | $3.08 | $3.06 (-0.65%) | $3.15 | $3.00 | 3.47 M | $307.88 M |
| 05/04/2026 | $2.84 | $3.02 (6.34%) | $3.04 | $2.84 | 5.18 M | $303.85 M |
| 05/01/2026 | $2.59 | $2.82 (8.88%) | $2.82 | $2.56 | 4.96 M | $283.73 M |
| 04/30/2026 | $2.66 | $2.60 (-2.26%) | $2.68 | $2.58 | 5.68 M | $261.59 M |
| 04/29/2026 | $2.71 | $2.63 (-2.95%) | $2.73 | $2.60 | 4.89 M | $264.61 M |
| 04/28/2026 | $2.78 | $2.74 (-1.44%) | $2.85 | $2.72 | 4.87 M | $275.68 M |
| 04/27/2026 | $2.86 | $2.80 (-2.1%) | $2.91 | $2.75 | 5.89 M | $281.72 M |
| 04/24/2026 | $2.95 | $2.85 (-3.39%) | $3.01 | $2.82 | 14.73 M | $286.75 M |
| 04/23/2026 | $3.08 | $2.89 (-6.17%) | $3.16 | $2.80 | 30.49 M | $290.77 M |
| 04/22/2026 | $3.45 | $3.47 (0.58%) | $3.51 | $3.42 | 2.95 M | $349.13 M |
| 04/21/2026 | $3.56 | $3.41 (-4.21%) | $3.64 | $3.39 | 3.25 M | $343.09 M |
| 04/20/2026 | $3.45 | $3.56 (3.19%) | $3.58 | $3.39 | 2.16 M | $358.18 M |
| 04/17/2026 | $3.55 | $3.50 (-1.41%) | $3.60 | $3.42 | 2.87 M | $352.15 M |
| 04/16/2026 | $3.40 | $3.51 (3.24%) | $3.55 | $3.35 | 2.58 M | $353.15 M |
| 04/15/2026 | $3.33 | $3.40 (2.1%) | $3.42 | $3.29 | 2.08 M | $342.09 M |
| 04/14/2026 | $3.25 | $3.29 (1.23%) | $3.32 | $3.23 | 1.99 M | $331.02 M |
| 04/13/2026 | $3.23 | $3.23 (0%) | $3.28 | $3.18 | 2.12 M | $324.98 M |
| 04/10/2026 | $3.39 | $3.24 (-4.42%) | $3.41 | $3.22 | 1.94 M | $325.99 M |
| 04/09/2026 | $3.35 | $3.38 (0.9%) | $3.44 | $3.31 | 1.99 M | $340.07 M |
| 04/08/2026 | $3.48 | $3.37 (-3.16%) | $3.54 | $3.36 | 1.70 M | $339.07 M |
| 04/07/2026 | $3.34 | $3.38 (1.2%) | $3.45 | $3.26 | 2.04 M | $340.07 M |
| 04/06/2026 | $3.34 | $3.33 (-0.3%) | $3.48 | $3.30 | 2.36 M | $335.04 M |
| 04/02/2026 | $3.10 | $3.34 (7.74%) | $3.35 | $3.07 | 2.74 M | $336.05 M |
| 04/01/2026 | $3.14 | $3.12 (-0.64%) | $3.23 | $3.10 | 2.11 M | $313.91 M |
| 03/31/2026 | $2.98 | $3.08 (3.36%) | $3.12 | $2.95 | 3.29 M | $309.89 M |
| 03/30/2026 | $3.03 | $2.88 (-4.95%) | $3.03 | $2.87 | 3.12 M | $289.77 M |
| 03/27/2026 | $3.16 | $3.02 (-4.43%) | $3.19 | $3.02 | 2.67 M | $303.85 M |
| 03/26/2026 | $3.26 | $3.20 (-1.84%) | $3.33 | $3.19 | 2.19 M | $321.96 M |
| 03/25/2026 | $3.30 | $3.31 (0.3%) | $3.39 | $3.24 | 4.37 M | $333.03 M |
| 03/24/2026 | $3.37 | $3.24 (-3.86%) | $3.41 | $3.23 | 3.35 M | $325.99 M |
| 03/23/2026 | $3.40 | $3.44 (1.18%) | $3.53 | $3.31 | 3.45 M | $346.11 M |
| 03/20/2026 | $3.43 | $3.34 (-2.62%) | $3.52 | $3.31 | 12.52 M | $336.05 M |
| 03/19/2026 | $3.38 | $3.42 (1.18%) | $3.51 | $3.34 | 2.69 M | $344.10 M |
| 03/18/2026 | $3.50 | $3.42 (-2.29%) | $3.52 | $3.36 | 3.48 M | $344.10 M |
| 03/17/2026 | $3.63 | $3.53 (-2.75%) | $3.71 | $3.52 | 2.53 M | $355.17 M |
| 03/16/2026 | $3.60 | $3.62 (0.56%) | $3.68 | $3.54 | 2.65 M | $364.22 M |
| 03/13/2026 | $3.62 | $3.50 (-3.31%) | $3.68 | $3.47 | 3.12 M | $352.15 M |
| 03/12/2026 | $3.77 | $3.60 (-4.51%) | $3.77 | $3.58 | 2.96 M | $362.21 M |
| 03/11/2026 | $3.89 | $3.80 (-2.31%) | $3.91 | $3.74 | 2.89 M | $382.33 M |
| 03/10/2026 | $3.90 | $3.86 (-1.03%) | $4.04 | $3.83 | 3.57 M | $388.37 M |
| 03/09/2026 | $3.64 | $3.88 (6.59%) | $3.89 | $3.61 | 5.34 M | $390.38 M |
| 03/06/2026 | $3.54 | $3.54 (0%) | $3.75 | $3.42 | 5.39 M | $356.17 M |
| 03/05/2026 | $4.10 | $3.51 (-14.39%) | $4.20 | $3.50 | 7.71 M | $353.15 M |
| 03/04/2026 | $4.19 | $4.27 (1.91%) | $4.35 | $4.13 | 2.27 M | $429.62 M |
| 03/03/2026 | $4.05 | $4.16 (2.72%) | $4.26 | $4.04 | 2.86 M | $418.55 M |
| 03/02/2026 | $4.24 | $4.16 (-1.89%) | $4.27 | $4.15 | 2.39 M | $418.55 M |
| 02/27/2026 | $4.40 | $4.31 (-2.05%) | $4.47 | $4.29 | 3.02 M | $385.39 M |
| 02/26/2026 | $4.56 | $4.46 (-2.19%) | $4.59 | $4.38 | 1.90 M | $398.80 M |
| 02/25/2026 | $4.59 | $4.56 (-0.65%) | $4.61 | $4.49 | 2.06 M | $407.75 M |
| 02/24/2026 | $4.52 | $4.57 (1.11%) | $4.83 | $4.52 | 2.98 M | $408.64 M |
| 02/23/2026 | $4.34 | $4.52 (4.15%) | $4.64 | $4.34 | 3.18 M | $404.17 M |
| 02/20/2026 | $4.49 | $4.38 (-2.45%) | $4.51 | $4.36 | 4.14 M | $391.65 M |
| 02/19/2026 | $4.47 | $4.49 (0.45%) | $4.53 | $4.27 | 3.28 M | $401.49 M |
| 02/18/2026 | $4.50 | $4.46 (-0.89%) | $4.55 | $4.42 | 2.83 M | $398.80 M |
| 02/17/2026 | $4.54 | $4.50 (-0.88%) | $4.64 | $4.48 | 1.89 M | $402.38 M |
| 02/13/2026 | $4.62 | $4.53 (-1.95%) | $4.75 | $4.53 | 3.89 M | $405.06 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
