Skip to main content

Aim Immunotech Inc (NY: AIM )

0.5600 -0.0302 (-5.12%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 0.6000 0.6044 0.5500 0.5600 259,885 -0.03(-5.12%)
Jan 26, 2023 0.6400 0.6400 0.5706 0.5902 195,118 -0.06(-9.10%)
Jan 25, 2023 0.6450 0.6698 0.6300 0.6493 80,993 +0.00(+0.67%)
Jan 24, 2023 0.6592 0.6698 0.6400 0.6450 118,241 -0.01(-1.69%)
Jan 23, 2023 0.6600 0.7000 0.6300 0.6561 285,958 +0.01(+0.94%)
Jan 20, 2023 0.7000 0.7000 0.6300 0.6500 259,158 -0.01(-1.52%)
Jan 19, 2023 0.6601 0.6900 0.6500 0.6600 236,715 +0.03(+4.75%)
Jan 18, 2023 0.8157 0.8359 0.6274 0.6301 806,624 -0.14(-18.17%)
Jan 17, 2023 0.7000 0.7744 0.6800 0.7700 2,323,096 +0.14(+22.53%)
Jan 13, 2023 0.6100 0.6500 0.6000 0.6284 239,087 +0.05(+7.75%)
Jan 12, 2023 0.7000 0.7000 0.5500 0.5832 428,045 -0.06(-8.76%)
Jan 11, 2023 0.5300 0.6600 0.5201 0.6392 465,211 +0.11(+21.75%)
Jan 10, 2023 0.4999 0.5299 0.4700 0.5250 120,353 +0.04(+7.14%)
Jan 09, 2023 0.5300 0.5410 0.4800 0.4900 412,640 +0.01(+2.28%)
Jan 06, 2023 0.4790 0.4897 0.4517 0.4791 215,391 +0.02(+3.34%)
Jan 05, 2023 0.4300 0.4877 0.4100 0.4636 618,588 +0.06(+13.54%)
Jan 04, 2023 0.3900 0.4299 0.3611 0.4083 1,196,698 +0.08(+26.02%)
Jan 03, 2023 0.3238 0.3300 0.2950 0.3240 177,270 +0.01(+3.88%)
Dec 30, 2022 0.3150 0.3300 0.2910 0.3119 480,232 +0.01(+2.13%)
Dec 29, 2022 0.3300 0.3350 0.3000 0.3054 437,892 -0.02(-7.45%)
Dec 28, 2022 0.3450 0.3599 0.3300 0.3300 243,668 -0.02(-5.61%)
Dec 27, 2022 0.3700 0.3780 0.3450 0.3496 372,085 -0.02(-4.64%)
Dec 23, 2022 0.3612 0.3700 0.3497 0.3666 68,729 +0.01(+2.95%)
Dec 22, 2022 0.3600 0.3840 0.3450 0.3561 115,379 +0.01(+1.71%)
Dec 21, 2022 0.3200 0.3600 0.3200 0.3501 231,825 +0.03(+9.37%)
Dec 20, 2022 0.3317 0.3423 0.3201 0.3201 120,752 -0.01(-3.38%)
Dec 19, 2022 0.3480 0.3694 0.3304 0.3313 119,992 -0.01(-2.56%)
Dec 16, 2022 0.3400 0.3500 0.3220 0.3400 196,446 -0.01(-1.93%)
Dec 15, 2022 0.3500 0.3555 0.3393 0.3467 158,191 -0.01(-2.34%)
Dec 14, 2022 0.3770 0.3899 0.3500 0.3550 168,037 -0.03(-6.58%)
Dec 13, 2022 0.3940 0.3940 0.3800 0.3800 60,282 -0.01(-1.40%)
Dec 12, 2022 0.3843 0.3999 0.3750 0.3854 132,010 +0.00(+0.29%)
Dec 09, 2022 0.3700 0.3999 0.3700 0.3843 57,544 +0.00(+0.95%)
Dec 08, 2022 0.3701 0.3980 0.3701 0.3807 128,063 +0.00(+0.18%)
Dec 07, 2022 0.3950 0.3967 0.3800 0.3800 115,879 -0.02(-4.38%)
Dec 06, 2022 0.3950 0.4100 0.3836 0.3974 86,989 +0.00(+0.61%)
Dec 05, 2022 0.3800 0.4100 0.3705 0.3950 178,029 -0.01(-1.30%)
Dec 02, 2022 0.4000 0.4100 0.3900 0.4002 104,067 +0.00(+0.05%)
Dec 01, 2022 0.4000 0.4100 0.3976 0.4000 79,401 -0.01(-1.23%)
Nov 30, 2022 0.4000 0.4051 0.3853 0.4050 343,409 -0.00(-0.02%)
Nov 29, 2022 0.4300 0.4300 0.4002 0.4051 220,109 -0.03(-7.95%)
Nov 28, 2022 0.4600 0.4600 0.4400 0.4401 46,298 -0.01(-2.20%)
Nov 25, 2022 0.4300 0.4500 0.4211 0.4500 107,599 +0.01(+2.02%)
Nov 23, 2022 0.4330 0.4700 0.4301 0.4411 161,898 -0.01(-2.41%)
Nov 22, 2022 0.4800 0.4830 0.4400 0.4520 108,326 -0.01(-1.74%)
Nov 21, 2022 0.4700 0.4831 0.4506 0.4600 79,247 -0.02(-3.66%)
Nov 18, 2022 0.4611 0.5089 0.4510 0.4775 143,008 +0.01(+1.83%)
Nov 17, 2022 0.4700 0.5090 0.4600 0.4689 99,707 -0.02(-3.54%)
Nov 16, 2022 0.5000 0.4964 0.4682 0.4861 203,840 -0.01(-2.07%)
Nov 15, 2022 0.4800 0.5212 0.4700 0.4964 129,607 +0.02(+3.18%)
Nov 14, 2022 0.5140 0.5155 0.4700 0.4811 133,826 -0.04(-6.82%)
Nov 11, 2022 0.4900 0.5200 0.4811 0.5163 65,225 +0.02(+3.26%)
Nov 10, 2022 0.4900 0.5000 0.4838 0.5000 159,132 -0.00(-0.08%)
Nov 09, 2022 0.5100 0.5100 0.4777 0.5004 162,106 -0.01(-2.17%)
Nov 08, 2022 0.5200 0.5580 0.5011 0.5115 133,979 -0.02(-3.82%)
Nov 07, 2022 0.5700 0.5700 0.5300 0.5318 100,791 -0.03(-5.04%)
Nov 04, 2022 0.5700 0.5700 0.5310 0.5600 180,852 -0.02(-3.03%)
Nov 03, 2022 0.5900 0.6158 0.5600 0.5775 103,142 -0.01(-1.75%)
Nov 02, 2022 0.6100 0.6300 0.5800 0.5878 186,737 -0.00(-0.32%)
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.