Skip to main content

Aim Immunotech Inc (NY: AIM )

0.4430 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 0.4617 0.5000 0.4500 0.4610 22,085 +0.00(+0.22%)
Oct 30, 2023 0.4171 0.4600 0.4020 0.4600 67,251 +0.03(+6.98%)
Oct 27, 2023 0.4300 0.4411 0.4000 0.4300 139,960 -0.01(-1.15%)
Oct 26, 2023 0.4251 0.4400 0.4100 0.4350 104,544 +0.01(+3.33%)
Oct 25, 2023 0.4200 0.4477 0.4200 0.4210 27,443 -0.01(-2.93%)
Oct 24, 2023 0.4400 0.4500 0.4300 0.4337 64,316 -0.00(-0.80%)
Oct 23, 2023 0.4550 0.4700 0.4335 0.4372 52,134 -0.02(-3.34%)
Oct 20, 2023 0.4610 0.4770 0.4520 0.4523 44,138 -0.02(-4.17%)
Oct 19, 2023 0.4700 0.4900 0.4648 0.4720 82,179 -0.03(-5.60%)
Oct 18, 2023 0.5270 0.5300 0.4901 0.5000 60,503 -0.01(-1.57%)
Oct 17, 2023 0.4510 0.5369 0.4510 0.5080 356,100 +0.05(+10.43%)
Oct 16, 2023 0.4600 0.4900 0.4600 0.4600 71,628 -0.00(-0.43%)
Oct 13, 2023 0.4888 0.4900 0.4620 0.4620 37,022 +0.00(+0.00%)
Oct 12, 2023 0.4720 0.4845 0.4560 0.4620 37,189 -0.00(-0.77%)
Oct 11, 2023 0.4880 0.4900 0.4640 0.4656 34,813 +0.00(+0.13%)
Oct 10, 2023 0.4960 0.5000 0.4650 0.4650 81,526 -0.01(-2.94%)
Oct 09, 2023 0.4600 0.5205 0.4600 0.4791 193,448 +0.01(+2.81%)
Oct 06, 2023 0.4600 0.4900 0.4597 0.4660 88,520 +0.01(+1.30%)
Oct 05, 2023 0.4390 0.4890 0.4310 0.4600 245,130 +0.03(+6.70%)
Oct 04, 2023 0.4260 0.4500 0.4202 0.4311 80,023 -0.02(-3.56%)
Oct 03, 2023 0.4400 0.4631 0.4110 0.4470 228,910 -0.01(-1.97%)
Oct 02, 2023 0.4660 0.4769 0.4500 0.4560 101,848 +0.00(+0.22%)
Sep 29, 2023 0.4400 0.4666 0.4300 0.4550 81,874 +0.01(+3.17%)
Sep 28, 2023 0.4600 0.4867 0.4400 0.4410 93,274 -0.02(-4.30%)
Sep 27, 2023 0.5300 0.5309 0.4200 0.4608 245,002 -0.07(-13.22%)
Sep 26, 2023 0.5300 0.5399 0.5000 0.5310 33,218 +0.02(+3.71%)
Sep 25, 2023 0.5545 0.5199 0.5041 0.5120 116,959 -0.06(-11.06%)
Sep 22, 2023 0.5900 0.5900 0.5675 0.5757 33,395 -0.01(-2.09%)
Sep 21, 2023 0.5800 0.5963 0.5500 0.5880 79,026 +0.02(+2.67%)
Sep 20, 2023 0.5980 0.5980 0.5700 0.5727 86,986 -0.03(-5.67%)
Sep 19, 2023 0.6190 0.6190 0.5820 0.6071 89,548 +0.00(+0.35%)
Sep 18, 2023 0.5901 0.6199 0.5820 0.6050 117,018 -0.00(-0.30%)
Sep 15, 2023 0.6194 0.6325 0.6050 0.6068 147,592 -0.03(-4.98%)
Sep 14, 2023 0.6169 0.6386 0.6010 0.6386 88,613 +0.02(+3.00%)
Sep 13, 2023 0.6400 0.6400 0.5905 0.6200 115,986 +0.02(+3.33%)
Sep 12, 2023 0.6500 0.6500 0.5900 0.6000 196,632 -0.03(-4.76%)
Sep 11, 2023 0.5800 0.6800 0.5750 0.6300 535,343 +0.05(+7.97%)
Sep 08, 2023 0.5929 0.6107 0.5820 0.5835 48,759 -0.02(-3.55%)
Sep 07, 2023 0.6060 0.6300 0.5910 0.6050 46,641 +0.01(+1.00%)
Sep 06, 2023 0.5900 0.6077 0.5900 0.5990 55,693 -0.01(-1.16%)
Sep 05, 2023 0.6100 0.6400 0.5900 0.6060 148,964 -0.01(-0.98%)
Sep 01, 2023 0.6200 0.6475 0.6000 0.6120 103,340 -0.01(-1.70%)
Aug 31, 2023 0.6500 0.6700 0.6100 0.6226 110,099 -0.03(-4.22%)
Aug 30, 2023 0.6470 0.6800 0.6410 0.6500 78,086 -0.03(-4.41%)
Aug 29, 2023 0.6723 0.6800 0.6410 0.6800 57,433 +0.02(+3.05%)
Aug 28, 2023 0.6442 0.6953 0.6310 0.6599 159,605 -0.01(-1.36%)
Aug 25, 2023 0.6700 0.6700 0.6300 0.6690 60,053 +0.00(+0.04%)
Aug 24, 2023 0.6639 0.6700 0.6300 0.6687 74,009 +0.00(+0.33%)
Aug 23, 2023 0.6850 0.6850 0.6500 0.6665 60,745 -0.00(-0.52%)
Aug 22, 2023 0.6100 0.6800 0.6100 0.6700 138,284 +0.06(+9.05%)
Aug 21, 2023 0.6300 0.6500 0.6029 0.6144 109,708 -0.01(-1.22%)
Aug 18, 2023 0.6100 0.6550 0.5900 0.6220 57,730 +0.00(+0.66%)
Aug 17, 2023 0.6100 0.6219 0.6100 0.6179 54,168 -0.00(-0.66%)
Aug 16, 2023 0.6207 0.6500 0.6200 0.6220 57,756 -0.02(-3.19%)
Aug 15, 2023 0.7160 0.7160 0.6150 0.6425 172,124 -0.04(-6.34%)
Aug 14, 2023 0.5800 0.7222 0.5800 0.6860 209,057 +0.10(+17.57%)
Aug 11, 2023 0.5833 0.6400 0.5760 0.5835 108,565 +0.00(+0.19%)
Aug 10, 2023 0.5700 0.6085 0.5674 0.5824 41,508 +0.01(+2.45%)
Aug 09, 2023 0.5800 0.6251 0.5600 0.5685 62,831 -0.01(-1.98%)
Aug 08, 2023 0.6000 0.6290 0.5750 0.5800 74,455 -0.01(-1.69%)
Aug 07, 2023 0.6000 0.6100 0.5900 0.5900 109,209 -0.03(-4.22%)
Aug 04, 2023 0.6239 0.6600 0.5900 0.6160 102,924 -0.01(-2.22%)
Aug 03, 2023 0.6700 0.6700 0.6220 0.6300 112,974 -0.03(-4.69%)
Aug 02, 2023 0.6220 0.6660 0.6220 0.6610 106,452 +0.02(+3.12%)
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.