Skip to main content

Aim Immunotech Inc (NY: AIM )

0.4900 -0.0100 (-2.00%)
Streaming Delayed Price Updated: 12:32 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2024 0.4800 0.5179 0.4580 0.4951 183,669 +0.01(+2.12%)
Apr 15, 2024 0.5591 0.5620 0.4848 0.4848 215,011 -0.08(-13.74%)
Apr 12, 2024 0.6000 0.6100 0.5519 0.5620 346,355 -0.05(-8.48%)
Apr 11, 2024 0.5900 0.6200 0.5500 0.6141 635,936 +0.06(+10.05%)
Apr 10, 2024 0.4900 0.6033 0.4850 0.5580 1,234,619 +0.06(+12.96%)
Apr 09, 2024 0.4810 0.5000 0.4810 0.4940 98,545 +0.01(+1.06%)
Apr 08, 2024 0.4963 0.5095 0.4800 0.4888 404,028 -0.00(-0.69%)
Apr 05, 2024 0.5200 0.5200 0.4767 0.4922 311,585 -0.04(-7.10%)
Apr 04, 2024 0.4890 0.5500 0.4700 0.5298 374,690 +0.05(+11.26%)
Apr 03, 2024 0.4600 0.4900 0.4400 0.4762 256,648 +0.03(+5.82%)
Apr 02, 2024 0.5100 0.5100 0.4400 0.4500 276,134 -0.04(-8.18%)
Apr 01, 2024 0.4900 0.5128 0.4700 0.4901 454,710 +0.02(+4.06%)
Mar 28, 2024 0.4700 0.4975 0.4465 0.4710 428,237 +0.03(+6.32%)
Mar 27, 2024 0.4500 0.4560 0.4300 0.4430 169,636 +0.00(+0.91%)
Mar 26, 2024 0.4400 0.4500 0.4202 0.4390 231,690 -0.00(-0.23%)
Mar 25, 2024 0.4700 0.4890 0.4300 0.4400 927,564 -0.00(-0.83%)
Mar 22, 2024 0.3810 0.4450 0.3810 0.4437 197,288 +0.06(+16.46%)
Mar 21, 2024 0.4290 0.4300 0.3750 0.3810 107,282 -0.02(-4.77%)
Mar 20, 2024 0.4000 0.4300 0.3680 0.4001 219,899 -0.00(-1.21%)
Mar 19, 2024 0.4090 0.4402 0.3800 0.4050 746,692 +0.03(+8.00%)
Mar 18, 2024 0.3300 0.4000 0.3300 0.3750 360,431 +0.04(+13.64%)
Mar 15, 2024 0.3300 0.3490 0.3300 0.3300 61,935 -0.00(-1.05%)
Mar 14, 2024 0.3800 0.3800 0.3201 0.3335 273,395 -0.03(-7.36%)
Mar 13, 2024 0.3640 0.3700 0.3521 0.3600 133,796 +0.01(+1.41%)
Mar 12, 2024 0.3583 0.3749 0.3550 0.3550 143,460 -0.01(-1.39%)
Mar 11, 2024 0.3800 0.3850 0.3600 0.3600 172,472 -0.02(-4.76%)
Mar 08, 2024 0.3825 0.4000 0.3720 0.3780 89,611 -0.01(-1.56%)
Mar 07, 2024 0.3900 0.3987 0.3800 0.3840 45,342 -0.01(-1.41%)
Mar 06, 2024 0.3949 0.3949 0.3615 0.3895 211,961 -0.01(-1.39%)
Mar 05, 2024 0.4000 0.4100 0.3900 0.3950 84,814 +0.00(+0.00%)
Mar 04, 2024 0.3950 0.4060 0.3880 0.3950 128,326 -0.01(-1.40%)
Mar 01, 2024 0.3910 0.4101 0.3910 0.4006 70,611 -0.00(-0.10%)
Feb 29, 2024 0.4100 0.4100 0.3950 0.4010 89,599 +0.00(+0.00%)
Feb 28, 2024 0.4150 0.4150 0.4001 0.4010 71,479 -0.01(-2.22%)
Feb 27, 2024 0.4170 0.4170 0.4100 0.4101 87,194 +0.00(+0.02%)
Feb 26, 2024 0.4020 0.4200 0.3960 0.4100 61,030 -0.01(-1.82%)
Feb 23, 2024 0.4100 0.4240 0.4050 0.4176 75,245 +0.01(+3.11%)
Feb 22, 2024 0.4100 0.4240 0.4011 0.4050 117,578 -0.01(-2.41%)
Feb 21, 2024 0.4200 0.4200 0.4000 0.4150 90,508 -0.01(-1.19%)
Feb 20, 2024 0.3900 0.4300 0.3800 0.4200 239,449 +0.04(+10.82%)
Feb 16, 2024 0.3980 0.4000 0.3790 0.3790 190,668 -0.01(-2.82%)
Feb 15, 2024 0.4000 0.4100 0.3800 0.3900 160,418 -0.02(-4.04%)
Feb 14, 2024 0.4170 0.4200 0.4000 0.4064 125,720 +0.01(+1.60%)
Feb 13, 2024 0.4300 0.4300 0.4000 0.4000 46,911 -0.03(-5.95%)
Feb 12, 2024 0.4100 0.4401 0.3981 0.4253 150,028 +0.03(+6.83%)
Feb 09, 2024 0.3800 0.4099 0.3800 0.3981 235,371 +0.02(+4.76%)
Feb 08, 2024 0.4280 0.4419 0.3800 0.3800 1,028,851 -0.05(-12.64%)
Feb 07, 2024 0.4312 0.4495 0.4281 0.4350 39,174 -0.00(-0.46%)
Feb 06, 2024 0.4256 0.4580 0.4256 0.4370 88,194 +0.01(+1.20%)
Feb 05, 2024 0.4490 0.4490 0.4231 0.4318 126,398 -0.02(-3.49%)
Feb 02, 2024 0.4277 0.4474 0.4200 0.4474 79,736 +0.01(+2.85%)
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.