Skip to main content

Aim Immunotech Inc (NY: AIM )

0.3935 -0.0038 (-0.96%)
Official Closing Price Updated: 8:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 0.3900 0.4100 0.3900 0.3935 200,155 -0.00(-0.96%)
Jun 18, 2024 0.4267 0.4267 0.3910 0.3973 229,498 -0.03(-6.54%)
Jun 17, 2024 0.4355 0.4500 0.4000 0.4251 188,234 -0.02(-5.32%)
Jun 14, 2024 0.4160 0.4589 0.4060 0.4490 422,237 +0.04(+9.22%)
Jun 13, 2024 0.3810 0.4150 0.3711 0.4111 399,219 +0.03(+7.39%)
Jun 12, 2024 0.3877 0.3900 0.3600 0.3828 248,901 +0.01(+1.38%)
Jun 11, 2024 0.3900 0.3960 0.3600 0.3776 337,832 -0.02(-5.13%)
Jun 10, 2024 0.4112 0.4160 0.3845 0.3980 250,366 -0.03(-6.35%)
Jun 07, 2024 0.4472 0.4590 0.3950 0.4250 499,532 -0.02(-4.71%)
Jun 06, 2024 0.3900 0.4690 0.3612 0.4460 2,843,768 +0.07(+18.62%)
Jun 05, 2024 0.3724 0.4000 0.3511 0.3760 259,552 -0.00(-1.05%)
Jun 04, 2024 0.3610 0.4000 0.3517 0.3800 252,376 +0.03(+7.65%)
Jun 03, 2024 0.3740 0.3740 0.3470 0.3530 160,125 -0.01(-2.49%)
May 31, 2024 0.3700 0.3709 0.3500 0.3620 243,492 -0.00(-0.28%)
May 30, 2024 0.3590 0.3700 0.3401 0.3630 151,033 +0.01(+4.01%)
May 29, 2024 0.3500 0.3760 0.3054 0.3490 517,533 -0.00(-0.29%)
May 28, 2024 0.3800 0.4000 0.3486 0.3500 350,127 -0.04(-9.09%)
May 24, 2024 0.4100 0.4150 0.3810 0.3850 164,681 -0.01(-3.00%)
May 23, 2024 0.4050 0.4050 0.3840 0.3969 123,802 -0.01(-3.31%)
May 22, 2024 0.4200 0.4260 0.3810 0.4105 178,425 +0.00(+0.12%)
May 21, 2024 0.4200 0.4200 0.3911 0.4100 81,232 -0.00(-1.18%)
May 20, 2024 0.4200 0.4200 0.3899 0.4149 174,278 +0.01(+2.95%)
May 17, 2024 0.4200 0.4260 0.3968 0.4030 277,017 +0.01(+3.33%)
May 16, 2024 0.4150 0.4150 0.3800 0.3900 283,222 -0.01(-2.40%)
May 15, 2024 0.4000 0.4098 0.3800 0.3996 178,021 +0.02(+3.95%)
May 14, 2024 0.4200 0.4300 0.3600 0.3844 498,860 -0.04(-9.32%)
May 13, 2024 0.4000 0.4300 0.3950 0.4239 114,339 +0.02(+5.97%)
May 10, 2024 0.4300 0.4499 0.4000 0.4000 101,134 -0.04(-8.38%)
May 09, 2024 0.4200 0.4400 0.4101 0.4366 62,953 +0.01(+2.71%)
May 08, 2024 0.4300 0.4500 0.4200 0.4251 137,986 +0.00(+0.02%)
May 07, 2024 0.4200 0.4599 0.4200 0.4250 463,500 +0.01(+1.19%)
May 06, 2024 0.4299 0.4455 0.4200 0.4200 173,772 +0.02(+3.75%)
May 03, 2024 0.4198 0.4198 0.3903 0.4048 48,518 +0.00(+0.15%)
May 02, 2024 0.3916 0.4100 0.3808 0.4042 117,410 +0.01(+3.64%)
May 01, 2024 0.4100 0.4199 0.3870 0.3900 68,791 -0.02(-4.53%)
Apr 30, 2024 0.4200 0.4200 0.3926 0.4085 55,431 -0.00(-0.83%)
Apr 29, 2024 0.4110 0.4226 0.4050 0.4119 145,955 -0.02(-3.81%)
Apr 26, 2024 0.4100 0.4289 0.4100 0.4282 85,255 +0.02(+5.34%)
Apr 25, 2024 0.4300 0.4388 0.3750 0.4065 341,669 -0.02(-5.47%)
Apr 24, 2024 0.4300 0.4600 0.4251 0.4300 160,867 +0.00(+1.06%)
Apr 23, 2024 0.4200 0.4649 0.4000 0.4255 256,717 +0.01(+1.31%)
Apr 22, 2024 0.5000 0.5000 0.4000 0.4200 168,776 -0.05(-9.68%)
Apr 19, 2024 0.4823 0.4996 0.4650 0.4650 78,182 -0.01(-2.50%)
Apr 18, 2024 0.4900 0.4999 0.4500 0.4769 179,742 +0.00(+0.25%)
Apr 17, 2024 0.5000 0.5200 0.4710 0.4757 163,091 -0.02(-3.92%)
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%)
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.