Altimmune, Inc. ALT
NASDAQ · Amerika Birleşik Devletleri · Sağlık Teknolojisi
$2,74-0,02 (-%0,91)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | $2,73 | -%0,91 | $2,80 | $2,81 | $2,71 | 4,24M |
| 2026-10-01 | $2,76 | -%3,50 | $2,85 | $2,85 | $2,75 | 3,59M |
| 2026-09-30 | $2,86 | -%3,70 | $2,99 | $2,99 | $2,86 | 4,92M |
| 2026-09-29 | $2,97 | +%0,34 | $2,99 | $3,01 | $2,92 | 2,56M |
| 2026-09-28 | $2,96 | -%3,27 | $3,04 | $3,07 | $2,95 | 3,36M |
| 2026-09-25 | $3,06 | +%0,66 | $3,05 | $3,11 | $3,00 | 2,86M |
| 2026-09-24 | $3,04 | -%4,70 | $3,18 | $3,20 | $2,98 | 3,69M |
| 2026-09-23 | $3,19 | -%6,45 | $3,42 | $3,42 | $3,15 | 4,53M |
| 2026-09-22 | $3,41 | +%4,28 | $3,33 | $3,41 | $3,25 | 4,00M |
| 2026-09-21 | $3,27 | +%0,62 | $3,31 | $3,34 | $3,24 | 3,52M |
| 2026-09-18 | $3,25 | +%0,31 | $3,23 | $3,26 | $3,18 | 12,18M |
| 2026-09-17 | $3,24 | %0,00 | $3,31 | $3,35 | $3,21 | 3,46M |
| 2026-09-16 | $3,24 | +%0,31 | $3,27 | $3,29 | $3,19 | 3,33M |
| 2026-09-15 | $3,23 | -%2,12 | $3,30 | $3,31 | $3,21 | 2,33M |
| 2026-09-14 | $3,30 | +%0,92 | $3,27 | $3,36 | $3,27 | 2,46M |
| 2026-09-11 | $3,27 | -%0,61 | $3,33 | $3,41 | $3,26 | 2,70M |
| 2026-09-10 | $3,29 | -%1,79 | $3,32 | $3,35 | $3,25 | 2,56M |
| 2026-09-09 | $3,35 | -%0,30 | $3,35 | $3,42 | $3,29 | 3,07M |
| 2026-09-08 | $3,36 | -%1,75 | $3,46 | $3,55 | $3,34 | 3,59M |
| 2026-09-04 | $3,42 | +%5,88 | $3,28 | $3,43 | $3,25 | 4,87M |
| 2026-09-03 | $3,23 | -%1,52 | $3,30 | $3,32 | $3,19 | 2,55M |
| 2026-09-02 | $3,28 | +%6,15 | $3,10 | $3,34 | $3,10 | 7,47M |
| 2026-09-01 | $3,09 | -%0,64 | $3,07 | $3,10 | $3,02 | 2,36M |
| 2026-08-31 | $3,11 | %0,00 | $3,08 | $3,13 | $3,06 | 2,22M |
| 2026-08-28 | $3,11 | -%4,01 | $3,21 | $3,23 | $3,06 | 3,19M |
| 2026-08-27 | $3,24 | +%2,86 | $3,19 | $3,25 | $3,13 | 2,28M |
| 2026-08-26 | $3,15 | -%1,56 | $3,20 | $3,20 | $3,09 | 4,05M |
| 2026-08-25 | $3,20 | +%2,89 | $3,14 | $3,22 | $3,11 | 3,81M |
| 2026-08-24 | $3,11 | %0,00 | $3,13 | $3,13 | $3,03 | 2,72M |
| 2026-08-21 | $3,11 | +%5,42 | $2,98 | $3,24 | $2,95 | 6,15M |
| 2026-08-20 | $2,95 | -%5,45 | $3,07 | $3,08 | $2,92 | 4,68M |
| 2026-08-19 | $3,12 | +%5,05 | $3,04 | $3,20 | $3,01 | 10,82M |
| 2026-08-18 | $2,97 | -%1,00 | $2,99 | $3,03 | $2,96 | 2,47M |
| 2026-08-17 | $3,00 | +%2,04 | $2,94 | $3,02 | $2,90 | 4,06M |
| 2026-08-14 | $2,94 | +%2,08 | $2,95 | $2,97 | $2,86 | 3,07M |
| 2026-08-13 | $2,88 | -%1,71 | $2,95 | $2,96 | $2,84 | 4,11M |
| 2026-08-12 | $2,93 | -%2,33 | $3,05 | $3,20 | $2,92 | 6,05M |
| 2026-08-11 | $3,00 | -%1,64 | $3,06 | $3,08 | $2,98 | 3,63M |
| 2026-08-10 | $3,05 | -%0,97 | $3,09 | $3,10 | $2,99 | 5,26M |
| 2026-08-07 | $3,08 | +%2,33 | $3,05 | $3,10 | $3,00 | 4,51M |
| 2026-08-06 | $3,01 | -%0,66 | $3,03 | $3,05 | $2,95 | 3,98M |
| 2026-08-05 | $3,03 | -%1,30 | $3,07 | $3,12 | $3,01 | 3,16M |
| 2026-08-04 | $3,07 | +%2,33 | $3,01 | $3,08 | $2,95 | 8,16M |
| 2026-08-03 | $3,00 | +%5,63 | $2,88 | $3,03 | $2,86 | 4,65M |
| 2026-07-31 | $2,84 | -%4,70 | $2,99 | $2,99 | $2,78 | 3,89M |
| 2026-07-30 | $2,98 | +%2,05 | $2,92 | $3,01 | $2,86 | 5,44M |
| 2026-07-29 | $2,92 | -%2,34 | $3,00 | $3,10 | $2,89 | 8,30M |
| 2026-07-28 | $2,99 | +%1,01 | $3,16 | $3,31 | $2,82 | 17,14M |
| 2026-07-27 | $2,96 | +%6,86 | $2,80 | $3,03 | $2,80 | 4,06M |
| 2026-07-24 | $2,77 | -%2,46 | $2,85 | $2,89 | $2,76 | 1,91M |
| 2026-07-23 | $2,84 | +%1,07 | $2,79 | $2,84 | $2,75 | 1,63M |
| 2026-07-22 | $2,81 | -%0,35 | $2,81 | $2,87 | $2,77 | 2,29M |
| 2026-07-21 | $2,82 | +%0,36 | $2,81 | $2,87 | $2,78 | 1,98M |
| 2026-07-20 | $2,81 | -%2,09 | $2,89 | $2,91 | $2,79 | 2,61M |
| 2026-07-17 | $2,87 | +%0,70 | $2,79 | $2,95 | $2,77 | 2,96M |
| 2026-07-16 | $2,85 | -%4,36 | $2,96 | $2,97 | $2,81 | 3,00M |
| 2026-07-15 | $2,98 | +%1,71 | $2,94 | $3,00 | $2,88 | 2,86M |
| 2026-07-14 | $2,93 | -%2,01 | $2,98 | $3,02 | $2,90 | 3,30M |
| 2026-07-13 | $2,99 | -%1,97 | $3,01 | $3,02 | $2,92 | 2,46M |
| 2026-07-10 | $3,05 | -%2,24 | $3,12 | $3,13 | $2,95 | 2,99M |
| 2026-07-09 | $3,12 | +%0,32 | $3,11 | $3,15 | $3,04 | 2,88M |
| 2026-07-08 | $3,11 | +%2,98 | $2,94 | $3,11 | $2,93 | 3,52M |
| 2026-07-07 | $3,02 | -%1,95 | $3,08 | $3,12 | $2,96 | 4,62M |
| 2026-07-06 | $3,08 | -%2,53 | $3,25 | $3,30 | $3,08 | 4,35M |
| 2026-07-02 | $3,16 | +%0,32 | $3,18 | $3,26 | $3,10 | 4,06M |
| 2026-07-01 | $3,15 | +%3,62 | $3,02 | $3,40 | $3,00 | 7,98M |
| 2026-06-30 | $3,04 | +%3,40 | $2,95 | $3,14 | $2,91 | 4,33M |
| 2026-06-29 | $2,94 | +%4,26 | $2,85 | $2,94 | $2,79 | 3,64M |
| 2026-06-26 | $2,82 | -%1,74 | $2,85 | $2,90 | $2,74 | 17,11M |
| 2026-06-25 | $2,87 | -%2,71 | $2,96 | $2,99 | $2,86 | 2,78M |
| 2026-06-24 | $2,95 | +%1,37 | $2,92 | $3,04 | $2,92 | 3,49M |
| 2026-06-23 | $2,91 | -%0,68 | $2,88 | $3,04 | $2,88 | 4,22M |
| 2026-06-22 | $2,93 | +%8,52 | $2,84 | $3,05 | $2,83 | 5,78M |
| 2026-06-18 | $2,70 | +%2,27 | $2,68 | $2,77 | $2,68 | 11,69M |
| 2026-06-17 | $2,64 | +%0,76 | $2,65 | $2,71 | $2,62 | 3,57M |
| 2026-06-16 | $2,62 | -%0,76 | $2,64 | $2,68 | $2,60 | 2,91M |
| 2026-06-15 | $2,64 | +%1,15 | $2,62 | $2,68 | $2,58 | 3,52M |
| 2026-06-12 | $2,61 | +%0,77 | $2,61 | $2,66 | $2,58 | 2,14M |
| 2026-06-11 | $2,59 | -%0,77 | $2,62 | $2,64 | $2,57 | 3,43M |
| 2026-06-10 | $2,61 | -%1,88 | $2,62 | $2,70 | $2,61 | 3,04M |
| 2026-06-09 | $2,66 | -%2,56 | $2,77 | $2,80 | $2,62 | 3,35M |
| 2026-06-08 | $2,73 | +%0,74 | $2,75 | $2,78 | $2,68 | 2,17M |
| 2026-06-05 | $2,71 | -%7,19 | $2,92 | $2,92 | $2,68 | 3,13M |
| 2026-06-04 | $2,92 | +%1,74 | $2,84 | $2,99 | $2,84 | 2,82M |
| 2026-06-03 | $2,87 | -%1,03 | $2,93 | $2,95 | $2,84 | 3,03M |
| 2026-06-02 | $2,90 | -%3,65 | $2,99 | $3,00 | $2,89 | 3,14M |
| 2026-06-01 | $3,01 | -%1,31 | $3,02 | $3,05 | $2,93 | 2,29M |
| 2026-05-29 | $3,05 | -%0,65 | $3,07 | $3,10 | $3,02 | 2,59M |
| 2026-05-28 | $3,07 | +%3,02 | $2,98 | $3,13 | $2,98 | 3,93M |
| 2026-05-27 | $2,98 | +%1,71 | $2,99 | $3,03 | $2,96 | 2,59M |