5 DAY PERFORMANCE
-12.50%
1 MONTH PERFORMANCE
-33.39%
3 MONTH PERFORMANCE
-50.20%
6 MONTH PERFORMANCE
-39.28%
YEAR-TO-DATE PERFORMANCE
-48.54%
1 YEAR PERFORMANCE
-55.83%
Altimmune, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/09/2025 | $3.60 | $3.70 (2.64%) | $3.78 | $3.61 | 1.17 M | $262.60 M |
| 04/08/2025 | $4.12 | $3.67 (-10.92%) | $4.21 | $3.55 | 2.75 M | $261.53 M |
| 04/07/2025 | $4.00 | $3.98 (-0.5%) | $4.22 | $3.75 | 3.56 M | $283.62 M |
| 04/04/2025 | $4.30 | $4.24 (-1.4%) | $4.44 | $4.13 | 2.99 M | $302.15 M |
| 04/03/2025 | $4.48 | $4.46 (-0.45%) | $4.73 | $4.43 | 2.02 M | $317.82 M |
| 04/02/2025 | $4.67 | $4.78 (2.36%) | $4.96 | $4.65 | 2.84 M | $340.63 M |
| 04/01/2025 | $4.95 | $4.75 (-4.04%) | $5.13 | $4.70 | 2.40 M | $338.49 M |
| 03/31/2025 | $5.07 | $5.00 (-1.38%) | $5.12 | $4.78 | 3.60 M | $356.30 M |
| 03/28/2025 | $5.57 | $5.32 (-4.49%) | $5.57 | $5.30 | 1.34 M | $379.11 M |
| 03/27/2025 | $5.58 | $5.57 (-0.18%) | $5.63 | $5.45 | 1.62 M | $396.92 M |
| 03/26/2025 | $5.86 | $5.59 (-4.61%) | $5.92 | $5.56 | 1.43 M | $398.35 M |
| 03/25/2025 | $6.01 | $5.89 (-2%) | $6.04 | $5.84 | 1.59 M | $419.73 M |
| 03/24/2025 | $5.84 | $6.05 (3.6%) | $6.16 | $5.82 | 2.30 M | $431.13 M |
| 03/21/2025 | $5.65 | $5.81 (2.83%) | $5.87 | $5.60 | 2.04 M | $414.03 M |
| 03/20/2025 | $5.74 | $5.78 (0.7%) | $5.87 | $5.64 | 1.71 M | $411.89 M |
| 03/19/2025 | $5.60 | $5.81 (3.75%) | $5.88 | $5.55 | 1.74 M | $414.03 M |
| 03/18/2025 | $5.87 | $5.61 (-4.43%) | $5.89 | $5.48 | 2.53 M | $399.77 M |
| 03/17/2025 | $5.92 | $5.97 (0.84%) | $6.01 | $5.45 | 5.88 M | $425.43 M |
| 03/14/2025 | $5.39 | $5.92 (9.83%) | $6.05 | $5.36 | 12.20 M | $421.86 M |
| 03/13/2025 | $5.46 | $5.20 (-4.76%) | $5.62 | $5.14 | 2.93 M | $370.56 M |
| 03/12/2025 | $5.41 | $5.55 (2.59%) | $5.61 | $5.39 | 3.03 M | $395.50 M |
| 03/11/2025 | $5.38 | $5.26 (-2.23%) | $5.45 | $5.15 | 3.24 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 |
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.
