UK markets closed

Altimmune, Inc. (0A4C.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
6.47-0.06 (-0.92%)
At close: 05:24PM BST
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 20246.486.696.336.476.474,841
29 Apr 20247.267.266.496.536.538,590
26 Apr 20247.077.366.957.207.205,684
25 Apr 20247.027.216.847.197.1910,489
24 Apr 20247.707.747.017.077.077,028
23 Apr 20247.648.187.537.697.698,182
22 Apr 20246.997.496.857.477.474,010
19 Apr 20246.836.956.566.776.779,591
18 Apr 20247.047.236.827.117.113,719
17 Apr 20247.527.747.127.207.208,060
16 Apr 20247.557.757.257.537.538,115
15 Apr 20247.978.047.327.457.4516,512
12 Apr 20248.218.217.918.048.0423,548
11 Apr 20248.078.548.018.308.303,874
10 Apr 20248.508.507.998.068.0623,675
09 Apr 20248.618.638.158.258.254,416
08 Apr 20249.109.108.588.618.618,857
05 Apr 20248.929.158.739.159.154,973
04 Apr 20249.309.489.179.229.226,440
03 Apr 20249.439.488.959.249.246,265
02 Apr 202410.1310.449.229.229.2215,784
28 Mar 20249.0710.508.7010.2910.2939,382
27 Mar 20248.759.607.318.708.7021,558
26 Mar 20248.748.958.608.738.7314,718
25 Mar 20249.159.248.608.608.609,265
22 Mar 20249.139.278.909.219.215,686
21 Mar 20249.389.649.059.149.148,374
20 Mar 20249.209.208.509.169.168,603
19 Mar 20249.149.578.598.698.6924,397
18 Mar 20249.919.919.129.309.3014,648
15 Mar 202410.2210.319.7810.3110.312,824
14 Mar 202410.9810.989.959.989.983,646
13 Mar 202410.8711.4910.6410.9010.9014,737
12 Mar 202410.0210.9710.0210.7510.7512,790
11 Mar 202410.3810.389.8410.0910.093,478
08 Mar 20249.9010.469.7810.1810.182,731
07 Mar 202411.1311.419.7110.0510.0521,741
06 Mar 202411.2911.7511.1111.4611.4616,674
05 Mar 202411.0511.1510.4011.1011.1015,408
04 Mar 202412.1412.3311.0911.0911.0921,226
01 Mar 202412.0712.6811.9412.1412.1423,039
29 Feb 202413.2514.0212.2312.3112.3128,088
28 Feb 202414.1614.8212.6613.0513.0576,920
27 Feb 202411.0014.4911.0014.0314.0382,594
26 Feb 20249.0311.968.9811.2711.2781,595
23 Feb 20248.809.428.809.309.3010,185
22 Feb 20248.158.778.118.778.7718,488
21 Feb 20248.178.378.088.358.354,951
20 Feb 20248.748.848.368.368.3611,681
19 Feb 2024------
16 Feb 20249.189.188.618.878.875,647
15 Feb 20248.959.568.878.968.9617,472
14 Feb 20248.549.318.448.928.9283,467
13 Feb 202410.4010.508.298.308.3057,622
12 Feb 202410.4110.5510.0810.2610.2648,887
09 Feb 20249.7610.859.7110.5510.5541,017
08 Feb 202410.2210.479.599.799.7933,558
07 Feb 202410.3110.6310.0610.1210.1213,840
06 Feb 20249.3710.919.2610.7010.7055,445
05 Feb 20249.609.608.989.439.4317,615
02 Feb 20249.779.849.359.359.3515,003
01 Feb 20249.579.779.459.779.774,677
31 Jan 20249.7410.079.359.529.5216,023
30 Jan 20249.8310.069.539.619.6110,399
29 Jan 20249.289.828.889.809.8022,262
26 Jan 20249.259.619.249.469.4613,034
25 Jan 20249.379.709.149.149.148,401
24 Jan 202410.0110.059.419.659.6525,745
23 Jan 202410.0410.549.9810.2910.2924,210
22 Jan 20249.299.778.989.769.7617,063
19 Jan 202410.7510.839.439.609.6052,196
18 Jan 202411.1211.2110.3710.6210.6256,507
17 Jan 202411.0111.3910.2510.7710.7797,227
16 Jan 202411.9612.0410.7510.7510.7556,755
15 Jan 2024------
12 Jan 202411.5512.5311.3512.1712.1798,858
11 Jan 202411.2111.7410.9611.6011.6055,205
10 Jan 202411.5712.9911.2711.4611.46218,267
09 Jan 202411.3511.4410.8211.4311.4354,223
08 Jan 202411.8511.8510.6611.0511.0554,062
05 Jan 202411.6912.0711.2411.4111.4166,931
04 Jan 20249.8911.479.7611.2911.2999,758
03 Jan 202410.4910.529.4810.1510.15113,554
02 Jan 202411.0111.1910.6310.7910.7947,226
29 Dec 202310.1612.0910.1611.3211.3267,681
28 Dec 202311.3012.4710.9312.2112.21125,327
27 Dec 202310.9712.0910.4511.2411.2494,610
22 Dec 20237.909.257.769.149.14220,659
21 Dec 20237.958.417.457.747.7484,972
20 Dec 20238.148.577.788.468.4690,088
19 Dec 20238.218.777.868.138.13137,233
18 Dec 20237.618.277.337.867.86220,560
15 Dec 20237.027.766.847.447.44118,674
14 Dec 20236.357.116.356.776.7748,730
13 Dec 20235.976.165.575.935.93159,994
12 Dec 20235.345.914.715.915.9147,281
11 Dec 20236.496.815.805.975.97132,657
08 Dec 20236.377.416.376.746.74158,410
07 Dec 20237.048.626.607.197.19305,100
06 Dec 20235.407.475.407.127.12323,940
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...