Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aim Immunotech Inc (NY: AIM )

0.4769 +0.0012 (+0.25%)
Official Closing Price Updated: 8:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 1.000 1.030 0.9400 0.9989 1,008,300 -0.01(-1.10%)
Jan 30, 2020 1.020 1.100 0.9600 1.010 1,259,732 -0.01(-0.98%)
Jan 29, 2020 1.000 1.070 0.9100 1.020 1,275,087 +0.01(+0.99%)
Jan 28, 2020 1.130 1.180 1.000 1.010 1,578,539 -0.05(-4.72%)
Jan 27, 2020 1.210 1.230 0.9200 1.060 2,797,511 -0.08(-7.02%)
Jan 24, 2020 1.300 1.350 1.080 1.140 2,934,100 -0.15(-11.63%)
Jan 23, 2020 1.120 1.330 0.9500 1.290 5,078,953 +0.20(+18.35%)
Jan 22, 2020 1.030 1.180 0.9000 1.090 4,864,459 +0.01(+0.93%)
Jan 21, 2020 0.8000 1.100 0.7500 1.080 7,651,715 +0.35(+47.95%)
Jan 17, 2020 0.7200 0.7679 0.7000 0.7300 611,800 +0.01(+1.39%)
Jan 16, 2020 0.7300 0.7400 0.7000 0.7200 491,339 -0.02(-2.70%)
Jan 15, 2020 0.6900 0.7800 0.6800 0.7400 1,329,987 +0.07(+10.20%)
Jan 14, 2020 0.6400 0.6899 0.6050 0.6715 677,894 +0.04(+6.59%)
Jan 13, 2020 0.7700 0.7700 0.6000 0.6300 1,533,593 -0.10(-14.29%)
Jan 10, 2020 0.7800 0.8000 0.7300 0.7350 1,956,300 +0.01(+0.70%)
Jan 09, 2020 0.6600 0.8000 0.6500 0.7299 3,924,418 +0.08(+11.97%)
Jan 08, 2020 0.6655 0.6735 0.6100 0.6519 994,273 -0.03(-4.13%)
Jan 07, 2020 0.6100 0.7200 0.5700 0.6800 3,341,237 +0.12(+21.43%)
Jan 06, 2020 0.5600 0.5700 0.5100 0.5600 320,288 +0.00(+0.00%)
Jan 03, 2020 0.5900 0.6099 0.5400 0.5600 957,100 -0.05(-8.20%)
Jan 02, 2020 0.5700 0.6400 0.5500 0.6100 2,411,231 +0.07(+12.13%)
Dec 31, 2019 0.5469 0.5717 0.5300 0.5440 517,200 +0.01(+2.64%)
Dec 30, 2019 0.5400 0.5500 0.5200 0.5300 352,583 -0.01(-1.52%)
Dec 27, 2019 0.5149 0.5450 0.5100 0.5382 753,200 +0.03(+5.53%)
Dec 26, 2019 0.4718 0.5196 0.4718 0.5100 291,615 +0.02(+4.00%)
Dec 24, 2019 0.4650 0.5000 0.4581 0.4904 276,100 +0.03(+5.78%)
Dec 23, 2019 0.5000 0.5000 0.4445 0.4636 268,520 -0.02(-3.42%)
Dec 20, 2019 0.4600 0.4800 0.4500 0.4800 110,800 +0.02(+3.38%)
Dec 19, 2019 0.4579 0.4799 0.4300 0.4643 257,623 -0.00(-0.49%)
Dec 18, 2019 0.4799 0.4800 0.4400 0.4666 188,804 -0.01(-2.79%)
Dec 17, 2019 0.5000 0.5400 0.4700 0.4800 664,492 -0.01(-1.84%)
Dec 16, 2019 0.4601 0.4991 0.4400 0.4890 595,365 +0.03(+7.52%)
Dec 13, 2019 0.4430 0.4600 0.4300 0.4548 335,600 +0.02(+4.55%)
Dec 12, 2019 0.4200 0.4600 0.4135 0.4350 455,961 +0.03(+6.10%)
Dec 11, 2019 0.4200 0.4200 0.4000 0.4100 179,901 -0.00(-0.19%)
Dec 10, 2019 0.4000 0.4225 0.4000 0.4108 305,104 +0.00(+0.20%)
Dec 09, 2019 0.4100 0.4100 0.3900 0.4100 275,806 +0.01(+3.80%)
Dec 06, 2019 0.4160 0.4160 0.3877 0.3950 310,200 -0.01(-2.71%)
Dec 05, 2019 0.4400 0.4449 0.3980 0.4060 520,750 -0.04(-7.98%)
Dec 04, 2019 0.4638 0.4987 0.4300 0.4412 858,993 -0.04(-8.08%)
Dec 03, 2019 0.4500 0.5800 0.4300 0.4800 3,003,527 +0.02(+5.49%)
Dec 02, 2019 0.4198 0.4600 0.3897 0.4550 3,393,737 +0.06(+13.78%)
Nov 29, 2019 0.3900 0.4050 0.3900 0.3999 323,300 +0.00(+1.21%)
Nov 27, 2019 0.4005 0.4100 0.3899 0.3951 367,800 +0.01(+1.83%)
Nov 26, 2019 0.4100 0.4101 0.3810 0.3880 345,243 -0.02(-4.27%)
Nov 25, 2019 0.4200 0.4300 0.4017 0.4053 337,929 -0.01(-2.57%)
Nov 22, 2019 0.4400 0.4400 0.4026 0.4160 177,100 -0.01(-2.39%)
Nov 21, 2019 0.4500 0.4500 0.4100 0.4262 386,849 -0.01(-2.69%)
Nov 20, 2019 0.4559 0.4559 0.4200 0.4380 204,007 -0.01(-2.67%)
Nov 19, 2019 0.4650 0.4650 0.4410 0.4500 199,284 -0.01(-2.70%)
Nov 18, 2019 0.4713 0.4800 0.4500 0.4625 267,378 -0.00(-0.04%)
Nov 15, 2019 0.4950 0.4950 0.4627 0.4627 191,600 -0.01(-2.09%)
Nov 14, 2019 0.5000 0.5000 0.4500 0.4726 207,693 -0.02(-3.55%)
Nov 13, 2019 0.5100 0.5200 0.4900 0.4900 229,039 -0.02(-3.92%)
Nov 12, 2019 0.4900 0.5100 0.4900 0.5100 167,628 +0.01(+2.00%)
Nov 11, 2019 0.4900 0.5300 0.4900 0.5000 302,961 +0.01(+1.21%)
Nov 08, 2019 0.5000 0.5000 0.4800 0.4940 130,600 -0.01(-1.16%)
Nov 07, 2019 0.5091 0.5189 0.4850 0.4998 198,778 -0.00(-0.06%)
Nov 06, 2019 0.5200 0.5200 0.4812 0.5001 240,075 -0.01(-2.36%)
Nov 05, 2019 0.5167 0.5350 0.5050 0.5122 102,512 -0.00(-0.85%)
Nov 04, 2019 0.5595 0.5595 0.5030 0.5166 156,670 -0.03(-6.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.