5 DAY PERFORMANCE
+30.16%
1 MONTH PERFORMANCE
+16.56%
3 MONTH PERFORMANCE
-15.60%
6 MONTH PERFORMANCE
+2.11%
YEAR-TO-DATE PERFORMANCE
+0.55%
1 YEAR PERFORMANCE
-33.30%
Altimmune, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/11/2025 | $5.38 | $5.26 (-2.23%) | $5.45 | $5.15 | 3.23 M | $374.83 M |
| 03/10/2025 | $5.49 | $5.46 (-0.55%) | $5.57 | $5.23 | 2.30 M | $389.08 M |
| 03/07/2025 | $5.53 | $5.57 (0.72%) | $5.64 | $5.46 | 2.39 M | $396.92 M |
| 03/06/2025 | $5.58 | $5.59 (0.18%) | $5.66 | $5.41 | 3.00 M | $398.35 M |
| 03/05/2025 | $5.94 | $5.72 (-3.7%) | $6.09 | $5.71 | 3.51 M | $407.61 M |
| 03/04/2025 | $5.82 | $5.96 (2.41%) | $6.07 | $5.50 | 2.81 M | $424.71 M |
| 03/03/2025 | $6.71 | $5.99 (-10.73%) | $6.71 | $5.93 | 2.65 M | $426.85 M |
| 02/28/2025 | $6.25 | $6.65 (6.4%) | $6.68 | $6.20 | 3.37 M | $472.17 M |
| 02/27/2025 | $6.01 | $6.42 (6.82%) | $6.78 | $5.96 | 4.45 M | $455.84 M |
| 02/26/2025 | $5.92 | $5.94 (0.34%) | $6.09 | $5.89 | 1.94 M | $421.76 M |
| 02/25/2025 | $6.20 | $5.91 (-4.68%) | $6.23 | $5.80 | 2.37 M | $419.63 M |
| 02/24/2025 | $6.40 | $6.11 (-4.53%) | $6.46 | $6.03 | 2.03 M | $433.83 M |
| 02/21/2025 | $6.72 | $6.43 (-4.32%) | $6.77 | $6.33 | 1.64 M | $457.08 M |
| 02/20/2025 | $6.80 | $6.63 (-2.5%) | $6.84 | $6.51 | 1.69 M | $471.29 M |
| 02/19/2025 | $6.45 | $6.78 (5.12%) | $7.10 | $6.41 | 3.63 M | $481.95 M |
| 02/18/2025 | $6.45 | $6.48 (0.47%) | $6.69 | $6.37 | 2.53 M | $460.63 M |
| 02/14/2025 | $6.22 | $6.37 (2.41%) | $6.53 | $6.17 | 2.43 M | $452.81 M |
| 02/13/2025 | $6.25 | $6.23 (-0.32%) | $6.33 | $6.07 | 2.07 M | $442.86 M |
| 02/12/2025 | $6.22 | $6.22 (0%) | $6.29 | $6.06 | 2.01 M | $442.15 M |
| 02/11/2025 | $6.52 | $6.29 (-3.53%) | $6.52 | $6.16 | 2.58 M | $447.12 M |
| 02/10/2025 | $6.70 | $6.61 (-1.34%) | $6.76 | $6.48 | 1.57 M | $469.87 M |
| 02/07/2025 | $6.87 | $6.66 (-3.06%) | $7.05 | $6.64 | 1.44 M | $473.42 M |
| 02/06/2025 | $7.00 | $6.91 (-1.29%) | $7.17 | $6.87 | 1.52 M | $491.20 M |
| 02/05/2025 | $6.70 | $6.99 (4.33%) | $7.05 | $6.69 | 1.76 M | $496.88 M |
| 02/04/2025 | $6.44 | $6.64 (3.11%) | $6.64 | $6.34 | 1.36 M | $472.00 M |
| 02/03/2025 | $6.36 | $6.44 (1.26%) | $6.53 | $6.15 | 2.05 M | $457.79 M |
| 01/31/2025 | $7.01 | $6.64 (-5.28%) | $7.04 | $6.62 | 2.03 M | $472.00 M |
| 01/30/2025 | $7.00 | $7.00 (0%) | $7.14 | $6.90 | 1.58 M | $497.59 M |
| 01/29/2025 | $6.90 | $6.95 (0.72%) | $7.18 | $6.85 | 2.93 M | $494.04 M |
| 01/28/2025 | $7.00 | $6.93 (-1%) | $7.05 | $6.83 | 1.47 M | $492.62 M |
| 01/27/2025 | $6.85 | $7.00 (2.19%) | $7.12 | $6.77 | 2.14 M | $497.59 M |
| 01/24/2025 | $7.12 | $6.98 (-1.97%) | $7.42 | $6.90 | 2.36 M | $496.17 M |
| 01/23/2025 | $6.86 | $7.06 (2.92%) | $7.16 | $6.72 | 1.57 M | $501.86 M |
| 01/22/2025 | $6.81 | $6.94 (1.91%) | $7.01 | $6.78 | 1.72 M | $493.33 M |
| 01/21/2025 | $6.96 | $6.83 (-1.87%) | $7.01 | $6.73 | 1.32 M | $485.51 M |
| 01/17/2025 | $6.80 | $6.86 (0.88%) | $6.99 | $6.73 | 1.70 M | $487.64 M |
| 01/16/2025 | $6.63 | $6.71 (1.21%) | $6.83 | $6.46 | 1.61 M | $476.98 M |
| 01/15/2025 | $6.50 | $6.58 (1.23%) | $6.67 | $6.41 | 2.21 M | $467.74 M |
| 01/14/2025 | $6.78 | $6.23 (-8.11%) | $6.82 | $6.19 | 3.74 M | $442.86 M |
| 01/13/2025 | $6.67 | $6.78 (1.65%) | $6.82 | $6.58 | 1.86 M | $481.95 M |
| 01/10/2025 | $7.23 | $6.87 (-4.98%) | $7.26 | $6.70 | 3.90 M | $488.35 M |
| 01/08/2025 | $7.54 | $7.45 (-1.19%) | $7.83 | $7.30 | 2.75 M | $529.58 M |
| 01/07/2025 | $7.25 | $7.31 (0.83%) | $7.52 | $7.13 | 2.24 M | $519.63 M |
| 01/06/2025 | $7.36 | $7.25 (-1.49%) | $7.57 | $7.22 | 2.80 M | $515.36 M |
| 01/03/2025 | $7.18 | $7.26 (1.11%) | $7.38 | $7.13 | 2.73 M | $516.08 M |
| 01/02/2025 | $7.31 | $7.11 (-2.74%) | $7.41 | $6.95 | 2.41 M | $505.41 M |
| 12/31/2024 | $7.40 | $7.21 (-2.57%) | $7.53 | $7.05 | 2.65 M | $512.52 M |
| 12/30/2024 | $7.46 | $7.32 (-1.88%) | $7.61 | $7.17 | 2.10 M | $520.34 M |
| 12/27/2024 | $7.90 | $7.67 (-2.91%) | $8.03 | $7.48 | 1.91 M | $545.22 M |
| 12/26/2024 | $7.47 | $8.00 (7.1%) | $8.05 | $7.37 | 2.19 M | $568.68 M |
| 12/24/2024 | $7.76 | $7.55 (-2.71%) | $7.80 | $7.50 | 1.34 M | $536.69 M |
| 12/23/2024 | $8.22 | $7.76 (-5.6%) | $8.25 | $7.69 | 2.88 M | $551.62 M |
| 12/20/2024 | $8.31 | $8.25 (-0.72%) | $8.75 | $8.18 | 4.90 M | $586.45 M |
| 12/19/2024 | $8.10 | $8.18 (0.99%) | $8.47 | $7.87 | 2.84 M | $581.47 M |
| 12/18/2024 | $8.38 | $7.90 (-5.73%) | $8.58 | $7.70 | 4.74 M | $561.57 M |
| 12/17/2024 | $8.85 | $8.40 (-5.08%) | $8.88 | $8.32 | 2.84 M | $597.11 M |
| 12/16/2024 | $9.06 | $9.00 (-0.66%) | $9.59 | $8.95 | 2.67 M | $639.76 M |
| 12/13/2024 | $8.64 | $9.03 (4.51%) | $9.16 | $8.46 | 3.01 M | $641.90 M |
| 12/12/2024 | $8.83 | $8.59 (-2.72%) | $9.10 | $8.48 | 2.51 M | $610.62 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.
