Altimmune, Inc. (3G0.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:14AM CEST
Time period:
02 Jun 2023 - 02 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | - |
| 30 May 2024 | 6.19 | 6.27 | 6.19 | 6.27 | 6.27 | - |
| 29 May 2024 | 6.32 | 6.32 | 6.28 | 6.28 | 6.28 | 50 |
| 28 May 2024 | 6.55 | 6.71 | 6.43 | 6.43 | 6.43 | 185 |
| 27 May 2024 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 400 |
| 24 May 2024 | 6.79 | 6.79 | 6.77 | 6.77 | 6.77 | 188 |
| 23 May 2024 | 7.08 | 7.08 | 6.89 | 6.89 | 6.89 | 20 |
| 22 May 2024 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | - |
| 21 May 2024 | 7.29 | 7.29 | 7.26 | 7.26 | 7.26 | - |
| 20 May 2024 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | - |
| 17 May 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
| 16 May 2024 | 8.10 | 8.42 | 8.10 | 8.20 | 8.20 | 915 |
| 15 May 2024 | 7.01 | 8.00 | 7.01 | 8.00 | 8.00 | 6,050 |
| 14 May 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - |
| 13 May 2024 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | - |
| 10 May 2024 | 6.97 | 6.97 | 6.95 | 6.95 | 6.95 | 20 |
| 09 May 2024 | 6.38 | 6.46 | 6.38 | 6.46 | 6.46 | - |
| 08 May 2024 | 6.62 | 6.88 | 6.62 | 6.88 | 6.88 | 30 |
| 07 May 2024 | 6.68 | 6.68 | 6.65 | 6.65 | 6.65 | 70 |
| 06 May 2024 | 6.77 | 6.97 | 6.77 | 6.97 | 6.97 | 200 |
| 03 May 2024 | 6.47 | 6.70 | 6.45 | 6.70 | 6.70 | 180 |
| 02 May 2024 | 6.49 | 6.66 | 6.49 | 6.66 | 6.66 | 1,500 |
| 30 Apr 2024 | 5.75 | 6.07 | 5.75 | 6.07 | 6.07 | 2,100 |
| 29 Apr 2024 | 6.62 | 6.65 | 6.08 | 6.08 | 6.08 | 735 |
| 26 Apr 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
| 25 Apr 2024 | 6.46 | 6.64 | 6.46 | 6.64 | 6.64 | 1,400 |
| 24 Apr 2024 | 7.13 | 7.13 | 6.75 | 6.75 | 6.75 | 50 |
| 23 Apr 2024 | 6.93 | 7.53 | 6.93 | 7.53 | 7.53 | 30 |
| 22 Apr 2024 | 6.35 | 6.50 | 6.35 | 6.50 | 6.50 | 250 |
| 19 Apr 2024 | 6.37 | 6.61 | 6.37 | 6.51 | 6.51 | 140 |
| 18 Apr 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 17 Apr 2024 | 7.00 | 7.00 | 6.80 | 6.80 | 6.80 | 170 |
| 16 Apr 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
| 15 Apr 2024 | 7.35 | 7.35 | 7.00 | 7.27 | 7.27 | 253 |
| 12 Apr 2024 | 7.72 | 7.74 | 7.72 | 7.74 | 7.74 | - |
| 11 Apr 2024 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | - |
| 10 Apr 2024 | 7.66 | 7.70 | 7.62 | 7.62 | 7.62 | 185 |
| 09 Apr 2024 | 7.82 | 7.88 | 7.82 | 7.88 | 7.88 | - |
| 08 Apr 2024 | 8.35 | 8.35 | 7.94 | 7.94 | 7.94 | 210 |
| 05 Apr 2024 | 8.11 | 8.40 | 8.11 | 8.40 | 8.40 | 237 |
| 04 Apr 2024 | 8.36 | 8.50 | 8.36 | 8.48 | 8.48 | 90 |
| 03 Apr 2024 | 8.50 | 8.50 | 8.32 | 8.32 | 8.32 | 50 |
| 02 Apr 2024 | 10.00 | 10.00 | 8.63 | 8.63 | 8.63 | 515 |
| 28 Mar 2024 | 8.05 | 9.44 | 8.05 | 9.42 | 9.42 | 228 |
| 27 Mar 2024 | 7.91 | 8.35 | 7.12 | 8.28 | 8.28 | 1,448 |
| 26 Mar 2024 | 8.00 | 8.15 | 7.95 | 7.95 | 7.95 | 145 |
| 25 Mar 2024 | 8.50 | 8.50 | 7.89 | 7.89 | 7.89 | 200 |
| 22 Mar 2024 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | - |
| 21 Mar 2024 | 8.57 | 8.57 | 8.44 | 8.44 | 8.44 | 35 |
| 20 Mar 2024 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | - |
| 19 Mar 2024 | 8.34 | 8.46 | 8.09 | 8.09 | 8.09 | 200 |
| 18 Mar 2024 | 8.96 | 8.96 | 8.39 | 8.39 | 8.39 | 410 |
| 15 Mar 2024 | 9.12 | 9.12 | 8.99 | 9.10 | 9.10 | 142 |
| 14 Mar 2024 | 9.81 | 9.81 | 9.09 | 9.09 | 9.09 | 10 |
| 13 Mar 2024 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | - |
| 12 Mar 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 500 |
| 11 Mar 2024 | 9.70 | 9.70 | 9.17 | 9.17 | 9.17 | 688 |
| 08 Mar 2024 | 9.10 | 9.57 | 9.10 | 9.57 | 9.57 | 132 |
| 07 Mar 2024 | 10.55 | 10.55 | 10.38 | 10.38 | 10.38 | 36 |
| 06 Mar 2024 | 10.34 | 10.69 | 10.34 | 10.69 | 10.69 | 100 |
| 05 Mar 2024 | 9.88 | 9.94 | 9.72 | 9.72 | 9.72 | 770 |
| 04 Mar 2024 | 11.10 | 11.56 | 10.64 | 10.64 | 10.64 | 230 |
| 01 Mar 2024 | 11.02 | 11.24 | 11.02 | 11.24 | 11.24 | 400 |
| 29 Feb 2024 | 12.06 | 12.52 | 11.33 | 11.33 | 11.33 | 265 |
| 28 Feb 2024 | 13.70 | 13.70 | 12.00 | 12.00 | 12.00 | 4,779 |
| 27 Feb 2024 | 10.66 | 13.05 | 10.66 | 12.85 | 12.85 | 6,953 |
| 26 Feb 2024 | 8.37 | 10.40 | 8.26 | 10.37 | 10.37 | 1,386 |
| 23 Feb 2024 | 8.18 | 8.33 | 8.18 | 8.33 | 8.33 | 150 |
| 22 Feb 2024 | 7.47 | 7.48 | 7.45 | 7.45 | 7.45 | 2,000 |
| 21 Feb 2024 | 7.72 | 7.72 | 7.62 | 7.62 | 7.62 | 20 |
| 20 Feb 2024 | 7.68 | 7.81 | 7.68 | 7.72 | 7.72 | 2,000 |
| 19 Feb 2024 | 8.04 | 8.04 | 7.69 | 7.76 | 7.76 | 471 |
| 16 Feb 2024 | 8.05 | 8.34 | 8.05 | 8.13 | 8.13 | 152 |
| 15 Feb 2024 | 8.41 | 8.55 | 8.37 | 8.55 | 8.55 | 120 |
| 14 Feb 2024 | 7.98 | 8.28 | 7.98 | 8.25 | 8.25 | 170 |
| 13 Feb 2024 | 9.48 | 10.07 | 8.01 | 8.01 | 8.01 | 580 |
| 12 Feb 2024 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 80 |
| 09 Feb 2024 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 154 |
| 08 Feb 2024 | 9.78 | 9.78 | 9.23 | 9.23 | 9.23 | 6 |
| 07 Feb 2024 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | - |
| 06 Feb 2024 | 8.51 | 9.72 | 8.51 | 9.72 | 9.72 | 3,000 |
| 05 Feb 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - |
| 02 Feb 2024 | 9.00 | 9.00 | 8.92 | 8.92 | 8.92 | 100 |
| 01 Feb 2024 | 8.72 | 8.94 | 8.72 | 8.94 | 8.94 | 100 |
| 31 Jan 2024 | 8.81 | 8.81 | 8.60 | 8.60 | 8.60 | 1,600 |
| 30 Jan 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 500 |
| 29 Jan 2024 | 8.50 | 8.50 | 8.35 | 8.35 | 8.35 | 120 |
| 26 Jan 2024 | 8.35 | 8.70 | 8.35 | 8.70 | 8.70 | 295 |
| 25 Jan 2024 | 8.50 | 8.72 | 8.43 | 8.43 | 8.43 | 2,900 |
| 24 Jan 2024 | 9.10 | 9.14 | 8.64 | 8.76 | 8.76 | 80 |
| 23 Jan 2024 | 9.03 | 9.25 | 9.03 | 9.25 | 9.25 | 2,000 |
| 22 Jan 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 150 |
| 19 Jan 2024 | 9.78 | 9.94 | 8.85 | 8.85 | 8.85 | 500 |
| 18 Jan 2024 | 9.99 | 10.35 | 9.99 | 10.02 | 10.02 | 2,260 |
| 17 Jan 2024 | 9.83 | 9.90 | 9.49 | 9.49 | 9.49 | 1,000 |
| 16 Jan 2024 | 10.82 | 11.00 | 10.02 | 10.02 | 10.02 | 2,730 |
| 15 Jan 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - |
| 12 Jan 2024 | 10.27 | 11.10 | 10.27 | 11.06 | 11.06 | 3,948 |
| 11 Jan 2024 | 10.26 | 10.50 | 10.26 | 10.36 | 10.36 | 2,663 |
| 10 Jan 2024 | 10.60 | 11.65 | 10.27 | 10.27 | 10.27 | 3,539 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.