Altimmune Inc. Common Stockのデータ

Altimmune Inc. Common Stockの基本情報

名前 Altimmune Inc. Common Stock
ティッカー ALT
United States
上場年 nan
セクター Health Care

Altimmune Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 22.42 21.08 22.18 21.35 1077100.0 21.35
2021-02-12 22.7 21.13 22.2 22.22 1106000.0 22.22
2021-02-11 22.88 21.37 21.85 22.08 1599800.0 22.08
2021-02-10 22.84 19.2 22.84 21.07 2829200.0 21.07
2021-02-09 22.42 18.95 19.5 21.58 2112900.0 21.58
2021-02-08 20.39 18.8 18.92 19.16 1735700.0 19.16
2021-02-05 18.99 17.5 17.64 18.36 1673600.0 18.36
2021-02-04 17.75 16.75 17.39 17.69 1135600.0 17.69
2021-02-03 17.84 16.32 17.52 17.47 1582300.0 17.47
2021-02-02 17.69 15.21 16.71 17.5 2942900.0 17.5
2021-02-01 16.71 14.2 14.82 16.71 3983000.0 16.71
2021-01-29 14.98 13.58 13.58 14.28 1532900.0 14.28
2021-01-28 14.5 13.38 14.46 13.45 1896300.0 13.45
2021-01-27 15.92 13.4 15.7 13.61 3005900.0 13.61
2021-01-26 18.79 15.81 17.3 16.16 2970000.0 16.16
2021-01-25 17.04 14.52 14.84 16.9 3277800.0 16.9
2021-01-22 14.87 12.82 12.99 14.35 2341600.0 14.35
2021-01-21 13.54 12.61 13.4 12.91 1070700.0 12.91
2021-01-20 13.7 13.02 13.55 13.32 1021500.0 13.32
2021-01-19 13.87 12.9 13.15 13.59 1161200.0 13.59
2021-01-15 13.91 12.71 13.75 12.93 1126500.0 12.93
2021-01-14 13.98 13.01 13.74 13.57 981200.0 13.57
2021-01-13 14.15 13.65 13.9 13.69 849800.0 13.69
2021-01-12 14.11 13.42 13.42 13.85 870600.0 13.85
2021-01-11 14.4 13.15 13.66 13.37 1344500.0 13.37
2021-01-08 14.85 13.5 14.26 14.12 1749900.0 14.12
2021-01-07 14.1 13.08 13.14 13.9 1423000.0 13.9
2021-01-06 13.63 12.47 12.76 12.8 1535400.0 12.8
2021-01-05 13.1 12.2 12.5 12.75 1179800.0 12.75
2021-01-04 12.8 11.19 11.35 12.71 2010400.0 12.71
2020-12-31 11.67 11.11 11.37 11.28 1255300.0 11.28
2020-12-30 11.88 10.9 11.37 11.3 1788900.0 11.3
2020-12-29 11.5 10.46 11.25 11.0 1845800.0 11.0
2020-12-28 12.27 11.02 12.06 11.1 1974300.0 11.1
2020-12-24 12.3 11.25 11.27 11.45 2637800.0 11.45
2020-12-23 13.69 12.52 13.47 12.62 2267100.0 12.62
2020-12-22 13.95 12.95 13.55 13.55 1322200.0 13.55
2020-12-21 13.85 12.2 12.5 13.44 1721800.0 13.44
2020-12-18 13.04 12.11 12.85 12.47 1644900.0 12.47
2020-12-17 13.04 11.9 12.22 12.89 1545700.0 12.89
2020-12-16 12.8 11.91 12.69 12.27 1132600.0 12.27
2020-12-15 13.5 12.25 13.45 12.53 1671200.0 12.53
2020-12-14 14.57 12.4 12.4 13.34 3610800.0 13.34
2020-12-11 12.9 11.92 12.32 11.97 1141000.0 11.97
2020-12-10 12.68 11.91 11.91 12.27 925000.0 12.27
2020-12-09 13.45 11.83 13.33 12.31 1507200.0 12.31
2020-12-08 13.29 12.3 12.9 13.24 1254300.0 13.24
2020-12-07 13.31 12.22 12.29 12.87 1552300.0 12.87
2020-12-04 13.19 12.1 12.85 12.33 1546600.0 12.33
2020-12-03 12.89 11.7 11.99 12.83 1725100.0 12.83
2020-12-02 12.84 10.98 12.78 11.85 3657100.0 11.85
2020-12-01 15.37 12.75 13.55 13.82 8211200.0 13.82
2020-11-30 12.54 10.57 10.7 12.23 3772600.0 12.23
2020-11-27 10.69 9.57 10.05 10.52 1481100.0 10.52
2020-11-25 10.15 9.05 9.17 10.09 2216500.0 10.09
2020-11-24 10.07 9.02 10.04 9.25 1959800.0 9.25
2020-11-23 9.47 8.76 9.32 9.24 2186900.0 9.24
2020-11-20 9.61 9.3 9.58 9.32 1022100.0 9.32
2020-11-19 9.62 9.26 9.44 9.57 1211400.0 9.57
2020-11-18 9.65 9.18 9.62 9.32 920100.0 9.32
2020-11-17 9.7 9.11 9.36 9.51 883800.0 9.51
2020-11-16 9.86 9.03 9.37 9.42 1818100.0 9.42
2020-11-13 10.94 9.94 10.91 10.13 1212300.0 10.13
2020-11-12 10.67 9.7 10.04 10.64 2049800.0 10.64
2020-11-11 10.13 9.08 9.5 9.98 1379400.0 9.98
2020-11-10 9.77 8.41 8.84 9.33 4380500.0 9.33
2020-11-09 12.3 7.8 12.18 7.84 5970700.0 7.84
2020-11-06 12.49 11.99 12.16 12.45 653600.0 12.45
2020-11-05 12.75 12.05 12.6 12.4 769400.0 12.4
2020-11-04 12.56 11.53 11.6 12.51 762300.0 12.51
2020-11-03 11.74 11.13 11.2 11.65 451200.0 11.65
2020-11-02 11.48 11.05 11.37 11.35 473700.0 11.35
2020-10-30 11.52 10.87 11.24 11.45 1087800.0 11.45
2020-10-29 11.56 10.41 11.35 11.43 1597900.0 11.43
2020-10-28 11.76 10.96 11.4 11.2 612800.0 11.2
2020-10-27 12.11 11.46 11.78 11.81 496600.0 11.81
2020-10-26 12.42 11.41 12.01 11.81 848100.0 11.81
2020-10-23 12.02 11.3 11.6 12.0 540800.0 12.0
2020-10-22 11.73 10.91 11.06 11.68 777300.0 11.68
2020-10-21 11.55 10.95 11.28 11.05 828400.0 11.05
2020-10-20 12.45 11.2 12.18 11.39 1393700.0 11.39
2020-10-19 13.01 12.07 13.0 12.19 1225700.0 12.19
2020-10-16 13.41 12.7 13.08 12.97 1008500.0 12.97
2020-10-15 13.16 12.16 12.61 13.13 1930600.0 13.13
2020-10-14 14.45 12.61 14.45 12.8 2943800.0 12.8
2020-10-13 16.25 13.82 14.2 14.22 13365900.0 14.22
2020-10-12 13.46 12.31 12.8 12.6 2471700.0 12.6
2020-10-09 13.35 12.21 13.34 12.37 1199800.0 12.37
2020-10-08 14.06 13.21 14.0 13.3 804300.0 13.3
2020-10-07 14.46 13.51 13.78 13.78 903700.0 13.78
2020-10-06 14.4 13.6 13.97 13.64 849400.0 13.64
2020-10-05 13.91 12.75 13.01 13.87 963500.0 13.87
2020-10-02 13.35 12.52 12.7 12.97 735000.0 12.97
2020-10-01 13.44 12.62 13.1 12.93 844800.0 12.93
2020-09-30 13.45 12.7 12.9 13.2 979300.0 13.2
2020-09-29 13.01 11.89 12.17 13.01 1373800.0 13.01
2020-09-28 13.13 12.0 13.13 12.3 1217500.0 12.3
2020-09-25 13.89 12.46 13.06 12.92 2262200.0 12.92
2020-09-24 12.46 11.7 12.46 12.03 760000.0 12.03
2020-09-23 14.4 12.32 14.37 12.53 1322600.0 12.53
2020-09-22 14.52 13.12 13.52 14.35 1980500.0 14.35
2020-09-21 14.34 13.22 13.9 13.57 882100.0 13.57
2020-09-18 14.43 13.4 14.18 14.12 2456000.0 14.12
2020-09-17 15.63 13.7 14.1 14.02 3076700.0 14.02
2020-09-16 14.81 12.48 12.5 13.84 2636400.0 13.84
2020-09-15 13.69 12.26 13.27 12.45 1337400.0 12.45
2020-09-14 13.71 12.27 12.27 13.24 1808900.0 13.24
2020-09-11 12.62 11.85 12.11 12.09 1296200.0 12.09
2020-09-10 12.6 11.89 12.55 11.93 1972200.0 11.93
2020-09-09 13.65 12.39 12.8 12.54 1021100.0 12.54
2020-09-08 13.47 11.75 12.43 12.65 1294700.0 12.65
2020-09-04 13.41 12.0 13.24 12.43 1206200.0 12.43
2020-09-03 14.97 13.37 14.47 13.41 1008100.0 13.41
2020-09-02 15.14 13.28 14.79 14.61 1421000.0 14.61
2020-09-01 16.94 14.11 16.46 15.09 1840600.0 15.09
2020-08-31 17.85 16.55 17.85 16.87 1378100.0 16.87
2020-08-28 18.44 17.26 18.44 17.62 1281000.0 17.62
2020-08-27 18.7 17.52 18.47 18.22 1047400.0 18.22
2020-08-26 21.59 17.66 21.42 18.42 3319200.0 18.42
2020-08-25 23.8 21.52 23.3 21.57 1366200.0 21.57
2020-08-24 23.16 21.2 23.12 21.99 1511200.0 21.99
2020-08-21 26.32 23.43 25.6 24.04 1542300.0 24.04
2020-08-20 26.4 24.35 24.52 26.07 1341500.0 26.07
2020-08-19 25.86 24.17 25.38 24.43 1032900.0 24.43
2020-08-18 26.58 24.77 26.56 25.76 1317000.0 25.76
2020-08-17 26.75 24.59 24.6 26.56 1535000.0 26.56
2020-08-14 25.0 23.02 24.17 24.66 1018800.0 24.66
2020-08-13 24.46 21.81 21.9 23.7 887800.0 23.7
2020-08-12 25.0 20.21 22.25 22.58 2127000.0 22.58
2020-08-11 25.35 22.0 25.34 23.1 2371500.0 23.1
2020-08-10 27.79 25.5 27.33 26.09 1092900.0 26.09
2020-08-07 28.19 26.1 26.1 27.38 1029000.0 27.38
2020-08-06 27.54 26.05 27.08 26.5 1104400.0 26.5
2020-08-05 28.38 26.75 27.53 27.16 1416300.0 27.16
2020-08-04 29.71 26.34 27.17 28.18 2305200.0 28.18
2020-08-03 27.78 25.55 26.51 27.25 2207100.0 27.25
2020-07-31 28.33 25.66 27.0 26.58 2978200.0 26.58
2020-07-30 26.3 21.57 21.57 26.06 2892300.0 26.06
2020-07-29 23.97 21.36 23.8 22.52 2102900.0 22.52
2020-07-28 24.99 22.86 23.6 23.6 1763500.0 23.6
2020-07-27 27.31 20.76 25.58 22.43 3573300.0 22.43
2020-07-24 27.61 25.25 26.52 25.63 1931100.0 25.63
2020-07-23 29.49 26.8 28.63 27.65 2028700.0 27.65
2020-07-22 31.58 28.28 31.58 28.98 2843400.0 28.98
2020-07-21 33.2 30.54 31.98 31.4 2578400.0 31.4
2020-07-20 35.1 25.16 29.35 33.26 6091700.0 33.26
2020-07-17 29.2 26.32 26.45 28.66 4347100.0 28.66
2020-07-16 27.43 24.33 25.26 26.58 2558300.0 26.58
2020-07-15 30.19 22.8 29.5 26.5 8553600.0 26.5
2020-07-14 33.3 25.62 26.9 29.03 16127500.0 29.03
2020-07-13 28.67 24.63 27.48 25.0 15464100.0 25.0
2020-07-10 24.39 19.32 19.49 22.35 17919500.0 22.35
2020-07-09 24.65 16.11 16.73 20.22 58738100.0 20.22
2020-07-08 20.65 11.33 11.7 17.03 18213700.0 17.03
2020-07-07 11.38 9.85 9.92 11.19 2484200.0 11.19
2020-07-06 10.6 9.63 10.59 9.93 1181200.0 9.93
2020-07-02 10.75 9.37 9.65 10.42 1642200.0 10.42
2020-07-01 10.55 8.6 10.53 9.94 2755700.0 9.94
2020-06-30 11.04 9.9 9.99 10.71 1672100.0 10.71
2020-06-29 12.74 9.66 12.0 10.42 5812600.0 10.42
2020-06-26 11.2 9.87 10.91 10.6 6409200.0 10.6
2020-06-25 9.48 8.06 8.35 9.19 2945400.0 9.19
2020-06-24 8.44 8.0 8.35 8.38 1263300.0 8.38
2020-06-23 8.44 7.93 8.25 8.35 1411300.0 8.35
2020-06-22 8.46 7.82 8.0 8.18 3027400.0 8.18
2020-06-19 7.49 7.12 7.45 7.4 800400.0 7.4
2020-06-18 7.55 6.88 7.55 7.3 1044400.0 7.3
2020-06-17 8.05 7.35 7.75 7.42 869900.0 7.42
2020-06-16 8.18 7.54 7.9 7.75 1614100.0 7.75
2020-06-15 7.79 7.13 7.35 7.68 2929900.0 7.68
2020-06-12 8.02 7.11 7.11 7.54 2254900.0 7.54
2020-06-11 7.45 5.75 5.82 7.11 2760800.0 7.11
2020-06-10 6.56 5.71 6.51 6.05 1320700.0 6.05
2020-06-09 6.85 6.45 6.66 6.47 1155900.0 6.47
2020-06-08 7.38 6.5 7.32 6.95 1974800.0 6.95
2020-06-05 7.95 7.06 7.41 7.56 1606800.0 7.56
2020-06-04 8.57 7.07 8.17 7.55 2719800.0 7.55
2020-06-03 9.05 8.28 9.0 8.33 1592600.0 8.33
2020-06-02 9.09 8.05 8.41 8.95 1959500.0 8.95
2020-06-01 9.53 8.56 9.38 8.64 3287000.0 8.64
2020-05-29 9.48 8.56 9.08 9.28 4298400.0 9.28
2020-05-28 9.15 7.55 7.68 8.18 3300600.0 8.18
2020-05-27 8.4 6.17 8.4 8.09 6698000.0 8.09
2020-05-26 10.68 7.46 7.66 8.42 36457100.0 8.42
2020-05-22 7.0 5.95 6.0 6.95 5003800.0 6.95
2020-05-21 6.46 5.75 6.16 6.08 3665700.0 6.08
2020-05-20 6.69 5.17 5.2 6.06 12302300.0 6.06
2020-05-19 5.35 4.58 4.7 4.93 2837900.0 4.93
2020-05-18 4.67 4.36 4.59 4.5 1735300.0 4.5
2020-05-15 4.71 4.27 4.33 4.48 2714500.0 4.48
2020-05-14 5.74 4.42 5.1 4.49 21069200.0 4.49
2020-05-13 4.45 3.65 3.75 4.13 5858600.0 4.13
2020-05-12 3.86 3.25 3.25 3.7 2970700.0 3.7
2020-05-11 3.18 3.05 3.15 3.15 460800.0 3.15
2020-05-08 3.17 3.03 3.17 3.11 528600.0 3.11
2020-05-07 3.15 3.05 3.14 3.12 349600.0 3.12
2020-05-06 3.14 3.01 3.13 3.1 408000.0 3.1
2020-05-05 3.21 3.08 3.18 3.14 381400.0 3.14
2020-05-04 3.18 2.91 3.0 3.15 509400.0 3.15
2020-05-01 3.04 2.88 3.04 2.96 601500.0 2.96
2020-04-30 3.07 2.95 3.07 3.05 420400.0 3.05
2020-04-29 3.16 2.97 3.16 3.04 568200.0 3.04
2020-04-28 3.24 3.01 3.22 3.09 417600.0 3.09
2020-04-27 3.28 3.1 3.26 3.16 425700.0 3.16
2020-04-24 3.23 3.03 3.1 3.16 664400.0 3.16
2020-04-23 3.18 3.03 3.08 3.09 306100.0 3.09
2020-04-22 3.29 3.05 3.25 3.07 369300.0 3.07
2020-04-21 3.3 3.07 3.23 3.17 579400.0 3.17
2020-04-20 3.35 3.18 3.3 3.23 433400.0 3.23
2020-04-17 3.5 3.29 3.5 3.32 474500.0 3.32
2020-04-16 3.6 3.31 3.5 3.46 1255100.0 3.46
2020-04-15 3.42 3.13 3.17 3.41 580800.0 3.41
2020-04-14 3.41 3.21 3.38 3.25 371600.0 3.25
2020-04-13 3.3 3.06 3.16 3.26 374400.0 3.26
2020-04-09 3.42 3.13 3.35 3.17 658500.0 3.17
2020-04-08 3.54 3.13 3.49 3.35 1845000.0 3.35
2020-04-07 3.43 2.9 2.94 3.35 3150500.0 3.35
2020-04-06 3.04 2.86 2.94 2.97 428100.0 2.97
2020-04-03 2.99 2.86 2.97 2.9 371500.0 2.9
2020-04-02 3.04 2.89 2.91 3.02 534400.0 3.02
2020-04-01 3.28 2.85 3.25 3.04 1731100.0 3.04
2020-03-31 3.28 2.85 3.07 3.21 1807700.0 3.21
2020-03-30 3.2 2.86 3.04 3.02 1773500.0 3.02
2020-03-27 2.96 2.68 2.7 2.85 1685800.0 2.85
2020-03-26 3.73 3.1 3.49 3.25 1962200.0 3.25
2020-03-25 3.48 3.06 3.15 3.43 1803200.0 3.43
2020-03-24 3.3 2.9 3.0 3.2 2705000.0 3.2
2020-03-23 3.05 2.75 3.04 2.95 746200.0 2.95
2020-03-20 3.07 2.75 2.85 2.94 957200.0 2.94
2020-03-19 3.07 2.8 2.89 2.85 797200.0 2.85
2020-03-18 3.2 2.75 3.1 2.82 956000.0 2.82
2020-03-17 3.1 2.81 3.0 2.99 776300.0 2.99
2020-03-16 3.29 2.55 2.74 2.89 1084700.0 2.89
2020-03-13 3.25 2.7 3.06 2.89 1342000.0 2.89
2020-03-12 3.43 2.8 3.31 3.3 1307400.0 3.3
2020-03-11 3.79 2.91 3.1 3.19 5055100.0 3.19
2020-03-10 3.08 2.5 3.0 2.61 1828700.0 2.61
2020-03-09 3.99 3.11 3.99 3.16 2229300.0 3.16
2020-03-06 3.9 3.4 3.77 3.8 5011700.0 3.8
2020-03-05 3.45 2.85 3.0 3.37 2907300.0 3.37
2020-03-04 3.09 2.75 3.04 2.85 2026000.0 2.85
2020-03-03 3.51 2.5 2.9 3.26 5880500.0 3.26
2020-03-02 3.88 2.71 3.8 3.16 5219400.0 3.16
2020-02-28 4.45 3.0 4.18 3.7 26125300.0 3.7
2020-02-27 1.78 1.6 1.69 1.76 484000.0 1.76
2020-02-26 1.78 1.67 1.76 1.69 102500.0 1.69
2020-02-25 1.83 1.71 1.8 1.73 157800.0 1.73
2020-02-24 1.81 1.71 1.8 1.77 209700.0 1.77
2020-02-21 1.79 1.72 1.79 1.76 74400.0 1.76
2020-02-20 1.78 1.73 1.76 1.77 45700.0 1.77
2020-02-19 1.76 1.71 1.71 1.76 60200.0 1.76
2020-02-18 1.75 1.68 1.7 1.71 60000.0 1.71