Italia markets closed

Altimmune, Inc. (ALT)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
6,62+0,02 (+0,30%)
Alla chiusura: 04:00PM EDT
6,62 -0,00 (-0,02%)
Dopo ore: 07:55PM EDT
Periodo di tempo:
06 lug 2023 - 06 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 lug 20246,606,686,336,626,622.301.600
03 lug 20246,777,006,526,606,601.908.300
02 lug 20247,107,476,716,746,743.471.300
01 lug 20246,677,316,667,207,204.143.600
28 giu 20246,396,676,306,656,656.680.400
27 giu 20246,336,906,066,396,397.443.500
26 giu 20247,257,346,226,266,267.062.900
25 giu 20247,117,536,617,417,417.570.600
24 giu 20247,478,497,087,147,1422.610.200
21 giu 20246,006,765,996,416,4111.137.600
20 giu 20245,906,085,785,945,942.431.800
18 giu 20245,935,935,645,915,913.495.400
17 giu 20246,116,115,825,925,923.351.000
14 giu 20246,496,546,096,116,112.256.900
13 giu 20246,396,686,276,616,611.882.000
12 giu 20246,706,736,306,386,382.619.200
11 giu 20246,186,616,036,486,482.146.100
10 giu 20246,486,526,216,266,262.553.600
07 giu 20246,646,656,056,456,454.100.000
06 giu 20247,287,336,726,736,732.786.700
05 giu 20247,417,586,997,307,301.802.800
04 giu 20247,487,947,307,387,381.776.600
03 giu 20247,647,917,367,497,492.673.800
31 mag 20247,047,537,017,517,512.949.900
30 mag 20246,977,166,887,027,022.244.000
29 mag 20246,917,206,776,856,852.109.500
28 mag 20247,477,516,836,976,972.186.300
24 mag 20247,417,487,207,337,331.709.300
23 mag 20247,957,957,357,397,392.136.000
22 mag 20247,637,997,617,897,891.877.500
21 mag 20247,988,087,647,707,701.982.400
20 mag 20248,018,277,858,048,042.456.200
17 mag 20248,798,817,868,018,014.042.300
16 mag 20249,149,508,588,908,904.321.000
15 mag 20248,048,978,028,878,874.084.200
14 mag 20247,538,017,457,827,823.363.800
13 mag 20247,327,577,117,377,372.199.200
10 mag 20247,657,817,067,227,223.049.400
09 mag 20247,228,077,177,727,724.552.400
08 mag 20247,047,556,817,167,164.503.900
07 mag 20247,407,407,057,277,271.705.300
06 mag 20247,387,517,257,367,361.595.200
03 mag 20247,417,637,197,307,302.019.100
02 mag 20247,187,356,817,197,192.680.800
01 mag 20246,647,396,557,077,074.119.400
30 apr 20246,356,736,316,556,553.214.700
29 apr 20246,866,896,286,396,394.928.300
26 apr 20247,187,426,907,267,262.250.800
25 apr 20246,887,256,787,207,202.316.100
24 apr 20247,557,756,987,087,082.205.300
23 apr 20247,478,237,477,577,573.131.600
22 apr 20247,037,556,857,477,472.370.100
19 apr 20246,857,016,646,916,913.584.600
18 apr 20246,977,266,856,896,893.216.000
17 apr 20247,657,657,017,047,043.640.900
16 apr 20247,427,657,237,527,522.723.800
15 apr 20247,957,987,327,557,553.527.200
12 apr 20248,338,337,757,997,993.037.000
11 apr 20248,078,547,968,408,402.831.800
10 apr 20248,058,357,968,018,012.894.200
09 apr 20248,608,718,118,408,402.881.500
08 apr 20249,099,158,558,618,612.340.100
05 apr 20248,839,178,639,099,092.935.900
04 apr 20249,359,528,868,908,903.050.000
03 apr 20249,329,518,849,299,292.849.000
02 apr 20249,909,909,209,359,353.635.500
01 apr 202410,2511,019,8910,2310,235.082.500
28 mar 20249,0610,508,8410,1810,188.496.200
27 mar 20249,329,687,928,898,8911.144.800
26 mar 20248,829,108,618,658,652.958.600
25 mar 20249,129,288,518,538,532.275.600
22 mar 20248,979,338,909,089,081.705.400
21 mar 20249,409,689,039,119,112.747.400
20 mar 20248,719,368,499,349,342.976.500
19 mar 20249,009,148,598,748,742.867.800
18 mar 20249,739,779,049,089,084.035.100
15 mar 202410,2310,409,759,869,8614.940.300
14 mar 202410,8511,079,7710,0210,023.272.300
13 mar 202410,9011,5010,6410,9110,913.579.500
12 mar 20249,9011,039,7610,8710,874.547.900
11 mar 202410,3010,449,759,879,873.167.600
08 mar 202410,1410,5210,0210,3910,393.018.800
07 mar 202410,6310,869,6310,0310,036.214.500
06 mar 202411,4511,7711,0511,3911,393.152.500
05 mar 202410,7811,3010,3811,2411,244.124.000
04 mar 202412,3412,3510,9811,0511,054.922.300
01 mar 202412,1612,6811,9212,0912,094.490.200
29 feb 202413,5914,0512,0312,1012,107.827.900
28 feb 202413,7714,8412,6213,2813,2811.438.700
27 feb 202411,6814,5011,3913,8113,8119.083.000
26 feb 202410,4511,9710,0911,3211,3217.659.300
23 feb 20248,799,428,779,209,202.934.600
22 feb 20248,228,938,078,878,873.135.500
21 feb 20248,348,418,038,228,222.563.800
20 feb 20248,538,858,328,408,402.755.700
16 feb 20248,859,008,598,768,763.616.300
15 feb 20248,959,618,858,958,954.048.200
14 feb 20248,819,328,469,019,015.535.100
13 feb 20249,889,938,028,468,4613.950.400
12 feb 202410,4410,6010,0710,4010,403.373.200
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...