FinData: Historical Data for NASDAQ, ALT

Friday, 19 April 2024

Altimmune Inc.

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	10.45	10.76	10.18	10.40	1,013,800
13/10/22	9.78	10.60	9.45	10.36	954,300
12/10/22	9.950	10.010	9.530	9.980	1,411,800
11/10/22	9.960	10.719	9.690	10.000	1,572,600
10/10/22	10.350	10.410	9.940	9.980	1,434,800
07/10/22	11.11	11.26	10.46	10.46	1,442,300
06/10/22	12.05	12.08	11.12	11.28	1,709,900
05/10/22	12.70	12.97	11.76	12.00	1,380,100
04/10/22	13.00	13.18	12.73	13.00	1,265,500
03/10/22	12.77	13.05	12.60	12.83	1,334,600
30/09/22	12.64	13.41	12.58	12.77	1,268,200
29/09/22	13.78	13.79	12.25	12.62	1,486,200
28/09/22	12.24	14.16	12.20	13.85	2,223,700
26/09/22	12.33	12.76	11.70	11.73	1,122,800
23/09/22	12.95	12.97	11.70	12.37	2,701,500
22/09/22	12.63	13.50	12.35	13.35	3,084,400
21/09/22	12.58	13.55	12.25	12.69	2,617,100
20/09/22	12.98	13.36	12.55	12.60	1,995,600
19/09/22	13.67	13.67	12.54	12.82	3,356,500
16/09/22	14.22	14.22	12.90	13.67	9,422,700
15/09/22	14.75	16.13	14.00	14.39	6,000,700
14/09/22	11.93	16.60	11.16	14.87	46,856,600
13/09/22	19.85	21.62	18.83	20.38	2,155,600
12/09/22	19.98	21.14	19.82	20.46	1,775,300
09/09/22	19.33	20.94	19.11	19.98	1,221,200
08/09/22	20.29	20.91	19.25	19.33	1,250,200
07/09/22	21.12	22.32	18.62	20.24	2,312,900
06/09/22	22.05	22.32	20.16	21.12	1,739,900
02/09/22	22.00	23.49	21.90	22.41	1,806,700
01/09/22	22.00	22.35	20.90	21.83	1,250,800
31/08/22	19.20	22.32	18.93	22.08	3,593,100
30/08/22	19.47	19.70	18.46	18.94	979,600
29/08/22	18.01	19.71	17.97	19.40	1,117,700
26/08/22	18.79	18.79	18.06	18.45	687,600
25/08/22	19.43	19.46	17.84	18.79	940,900
24/08/22	18.50	19.62	18.21	19.29	1,271,200
23/08/22	17.58	18.60	17.16	18.43	1,267,400
22/08/22	16.75	18.10	16.70	17.70	1,209,700
19/08/22	17.72	17.81	16.67	17.16	1,112,800
18/08/22	17.09	18.16	16.33	18.10	997,000
17/08/22	17.87	19.00	16.85	17.19	1,261,600
16/08/22	17.60	19.04	16.94	17.66	1,672,200
15/08/22	17.10	18.00	16.92	17.54	1,362,300

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%