ストックスクリーナーアプリを入手
8.02
0.37%
-0.03
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 |
|---|---|---|---|---|---|
| 2024-11-21 | $8.08 | $7.91 | $0.17 | 195,196.0 | -0.37% |
| 2024-11-20 | $8.42 | $7.52 | $0.9011 | 4,731,990.0 | +7.76% |
| 2024-11-19 | $7.48 | $6.98 | $0.4991 | 2,716,733.0 | +4.48% |
| 2024-11-18 | $7.59 | $6.95 | $0.645 | 4,436,687.0 | -6.04% |
| 2024-11-15 | $8.54 | $7.46 | $1.08 | 5,334,103.0 | -9.99% |
| 2024-11-14 | $9.70 | $8.33 | $1.37 | 5,134,005.0 | -11.19% |
| 2024-11-13 | $11.16 | $9.46 | $1.70 | 10,036,432.0 | +0.32% |
| 2024-11-12 | $10.02 | $7.46 | $2.56 | 18,371,292.0 | +29.12% |
| 2024-11-11 | $7.96 | $6.92 | $1.04 | 4,756,027.0 | -4.30% |
| 2024-11-08 | $7.68 | $7.37 | $0.315 | 1,902,739.0 | +2.95% |
| 2024-11-07 | $8.05 | $7.40 | $0.65 | 4,208,246.0 | +2.05% |
| 2024-11-06 | $7.41 | $7.08 | $0.328 | 2,610,430.0 | +3.98% |
| 2024-11-05 | $7.03 | $6.64 | $0.39 | 1,671,765.0 | +3.53% |
| 2024-11-04 | $6.83 | $6.45 | $0.385 | 2,044,374.0 | +0.74% |
| 2024-11-01 | $7.20 | $6.62 | $0.58 | 1,995,905.0 | +0.00% |
| 2024-10-31 | $6.86 | $6.58 | $0.275 | 1,652,030.0 | -0.30% |
| 2024-10-30 | $7.31 | $6.74 | $0.57 | 2,289,461.0 | -8.15% |
| 2024-10-29 | $7.58 | $6.85 | $0.725 | 3,563,071.0 | +4.99% |
| 2024-10-28 | $7.18 | $6.76 | $0.42 | 1,854,988.0 | +4.78% |
| 2024-10-25 | $7.05 | $6.69 | $0.36 | 1,283,871.0 | -1.11% |
| 2024-10-24 | $6.96 | $6.65 | $0.315 | 1,474,993.0 | +0.67% |
| 2024-10-23 | $6.85 | $6.52 | $0.33 | 1,448,336.0 | -1.18% |
| 2024-10-22 | $6.96 | $6.67 | $0.29 | 888,784.0 | -1.45% |
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。
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 |
|---|---|---|---|---|---|
| 2024-11 | $11.16 | $6.45 | $4.71 | 70,145,924.0 | +18.99% |
| 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% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $16.72 | $9.15 | $7.57 | 39,645,656.0 | +65.33% |
| 2022-11 | $13.29 | $8.29 | $5.00 | 23,188,667.0 | -20.65% |
| 2022-10 | $13.18 | $9.45 | $3.73 | 25,124,703.0 | -1.80% |
| 2022-09 | $23.49 | $11.16 | $12.33 | 97,206,294.0 | -42.16% |
| 2022-08 | $22.32 | $10.15 | $12.17 | 40,470,799.0 | +83.85% |
| 2022-07 | $13.44 | $10.51 | $2.93 | 21,664,218.0 | +2.65% |
| 2022-06 | $12.03 | $4.90 | $7.13 | 51,717,123.0 | +131.23% |
| 2022-05 | $5.36 | $3.83 | $1.53 | 14,531,564.0 | +11.95% |
| 2022-04 | $6.44 | $4.34 | $2.10 | 12,920,672.0 | -25.78% |
| 2022-03 | $7.65 | $5.78 | $1.87 | 25,906,919.0 | -17.81% |
| 2022-02 | $8.52 | $6.62 | $1.90 | 13,103,399.0 | -8.18% |
| 2022-01 | $9.67 | $6.35 | $3.32 | 13,826,996.0 | -11.90% |
0.42%
0.16%
大文字化:
|
ボリューム (24 時間):