ストックスクリーナーアプリを入手
5.31
3.91%
0.20
プレマーケット:
5.39
0.08
+1.51%
Altimmune Inc (ALT) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12-04 | $5.46 | $5.00 | $0.46 | 2,765,564.0 | +3.91% |
| 2025-12-03 | $5.15 | $4.70 | $0.45 | 2,556,621.0 | +7.35% |
| 2025-12-02 | $5.00 | $4.75 | $0.25 | 3,007,783.0 | -3.45% |
| 2025-12-01 | $5.12 | $4.73 | $0.385 | 4,368,621.0 | -6.27% |
| 2025-11-28 | $5.33 | $5.15 | $0.18 | 2,118,875.0 | +1.74% |
| 2025-11-26 | $5.31 | $5.10 | $0.21 | 2,549,230.0 | +0.58% |
| 2025-11-25 | $5.25 | $4.98 | $0.27 | 3,306,247.0 | +0.78% |
| 2025-11-24 | $5.19 | $4.80 | $0.3941 | 4,671,784.0 | +6.03% |
| 2025-11-21 | $4.88 | $4.44 | $0.44 | 3,469,441.0 | +7.61% |
| 2025-11-20 | $4.71 | $4.40 | $0.305 | 2,980,441.0 | -2.61% |
| 2025-11-19 | $4.75 | $4.51 | $0.24 | 4,006,637.0 | -1.29% |
| 2025-11-18 | $4.73 | $4.09 | $0.6381 | 4,308,621.0 | +10.98% |
| 2025-11-17 | $4.22 | $4.07 | $0.1489 | 2,309,626.0 | +0.48% |
| 2025-11-14 | $4.22 | $3.95 | $0.275 | 2,605,354.0 | +2.71% |
| 2025-11-13 | $4.22 | $4.03 | $0.1855 | 2,411,471.0 | -4.02% |
| 2025-11-12 | $4.35 | $4.12 | $0.235 | 2,370,999.0 | -1.17% |
| 2025-11-11 | $4.31 | $4.14 | $0.17 | 2,970,595.0 | +0.47% |
| 2025-11-10 | $4.36 | $4.06 | $0.30 | 6,020,628.0 | +3.65% |
| 2025-11-07 | $4.16 | $3.77 | $0.385 | 4,189,937.0 | +4.31% |
| 2025-11-06 | $4.12 | $3.76 | $0.355 | 4,235,864.0 | +5.07% |
| 2025-11-05 | $3.83 | $3.73 | $0.10 | 2,628,742.0 | -0.27% |
Altimmune Inc (ALT) 株の年ごとの株価履歴
この詳細な分析では、Altimmune Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はALT株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Altimmune Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2025年のAltimmune Inc (ALT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $5.46 | $4.70 | $0.76 | 15,464,153.0 | +0.95% |
| 2025-11 | $5.33 | $3.73 | $1.60 | 62,494,988.0 | +29.88% |
| 2025-10 | $4.25 | $3.75 | $0.50 | 62,831,546.0 | +7.43% |
| 2025-09 | $4.19 | $3.54 | $0.655 | 52,281,687.0 | -1.57% |
| 2025-08 | $3.91 | $3.33 | $0.5722 | 61,814,144.0 | +3.79% |
| 2025-07 | $5.03 | $3.58 | $1.45 | 100,131,743.0 | -4.65% |
| 2025-06 | $7.73 | $2.90 | $4.83 | 201,708,843.0 | -28.73% |
| 2025-05 | $6.13 | $4.95 | $1.18 | 50,988,567.0 | +3.43% |
| 2025-04 | $5.30 | $3.55 | $1.74 | 44,078,019.0 | +5.00% |
| 2025-03 | $6.71 | $4.78 | $1.93 | 60,710,374.0 | -24.81% |
| 2025-02 | $7.17 | $5.80 | $1.37 | 41,999,740.0 | +0.15% |
| 2025-01 | $7.83 | $6.19 | $1.64 | 44,506,948.0 | -7.91% |
2024年のAltimmune Inc (ALT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $10.88 | $7.17 | $3.71 | 66,344,075.0 | -14.59% |
| 2024-11 | $11.16 | $6.45 | $4.71 | 84,154,201.0 | +27.15% |
| 2024-10 | $7.58 | $5.86 | $1.71 | 40,027,820.0 | +9.77% |
| 2024-09 | $8.25 | $5.99 | $2.26 | 48,605,898.0 | -8.36% |
| 2024-08 | $7.66 | $5.28 | $2.38 | 51,963,035.0 | +5.35% |
| 2024-07 | $8.26 | $6.09 | $2.17 | 61,068,563.0 | -4.36% |
| 2024-06 | $8.49 | $5.64 | $2.85 | 95,472,898.0 | -11.45% |
| 2024-05 | $9.50 | $6.55 | $2.95 | 61,019,047.0 | +14.66% |
| 2024-04 | $11.01 | $6.28 | $4.73 | 68,099,449.0 | -35.66% |
| 2024-03 | $12.68 | $7.92 | $4.76 | 94,235,014.0 | -15.87% |
| 2024-02 | $14.84 | $8.02 | $6.82 | 125,857,948.0 | +28.18% |
| 2024-01 | $12.99 | $8.66 | $4.33 | 148,490,024.0 | -16.09% |
2023年のAltimmune Inc (ALT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $12.51 | $3.52 | $8.99 | 507,293,562.0 | +256.01% |
| 2023-11 | $3.39 | $2.31 | $1.08 | 29,370,715.0 | +31.12% |
| 2023-10 | $2.89 | $2.09 | $0.80 | 28,703,748.0 | -7.31% |
| 2023-09 | $2.96 | $2.40 | $0.5589 | 20,541,056.0 | +2.77% |
| 2023-08 | $3.37 | $2.34 | $1.03 | 24,745,351.0 | -23.56% |
| 2023-07 | $3.58 | $2.95 | $0.63 | 24,987,669.0 | -6.23% |
| 2023-06 | $4.47 | $3.32 | $1.15 | 58,404,328.0 | -12.62% |
| 2023-05 | $5.55 | $3.98 | $1.57 | 29,465,691.0 | -20.00% |
| 2023-04 | $6.08 | $3.82 | $2.26 | 36,324,593.0 | +19.67% |
| 2023-03 | $12.38 | $4.07 | $8.30 | 70,482,443.0 | -66.48% |
| 2023-02 | $15.95 | $11.28 | $4.67 | 18,894,664.0 | -7.70% |
| 2023-01 | $17.17 | $12.30 | $4.87 | 27,411,408.0 | -17.08% |
1.10%
1.10%
大文字化:
|
ボリューム (24 時間):