Aim Immunotech Inc (NY: AIM )

0.4430 -0.0070 (-1.56%)
Streaming Delayed Price Updated: 1:06 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2022 0.5900 0.6707 0.5634 0.5897 852,520 +0.02(+3.09%)
Oct 31, 2022 0.5600 0.6000 0.5377 0.5720 163,616 +0.03(+5.05%)
Oct 28, 2022 0.5400 0.5600 0.5217 0.5445 116,674 -0.02(-2.77%)
Oct 27, 2022 0.5700 0.5751 0.5400 0.5600 116,629 -0.01(-1.75%)
Oct 26, 2022 0.5900 0.5955 0.5699 0.5700 61,473 +0.00(+0.00%)
Oct 25, 2022 0.5700 0.5822 0.5650 0.5700 147,070 -0.00(-0.02%)
Oct 24, 2022 0.5800 0.6000 0.5700 0.5701 116,691 +0.00(+0.02%)
Oct 21, 2022 0.5700 0.5797 0.5678 0.5700 176,005 +0.01(+2.19%)
Oct 20, 2022 0.5195 0.5595 0.5195 0.5578 58,926 +0.03(+6.47%)
Oct 19, 2022 0.5200 0.5389 0.5051 0.5239 104,819 +0.02(+3.33%)
Oct 18, 2022 0.5100 0.5104 0.5000 0.5070 70,939 +0.02(+3.47%)
Oct 17, 2022 0.4800 0.5067 0.4800 0.4900 94,502 -0.01(-1.98%)
Oct 14, 2022 0.4702 0.5099 0.4700 0.4999 75,487 +0.02(+4.15%)
Oct 13, 2022 0.4800 0.5000 0.4700 0.4800 146,688 +0.00(+0.19%)
Oct 12, 2022 0.5900 0.5900 0.4200 0.4791 761,642 -0.04(-7.87%)
Oct 11, 2022 0.5167 0.5499 0.5100 0.5200 57,483 -0.02(-3.49%)
Oct 10, 2022 0.5500 0.5500 0.5115 0.5388 91,619 -0.00(-0.22%)
Oct 07, 2022 0.5700 0.5758 0.5397 0.5400 151,284 -0.03(-4.44%)
Oct 06, 2022 0.6000 0.6000 0.5550 0.5651 41,650 +0.00(+0.41%)
Oct 05, 2022 0.5820 0.6000 0.5500 0.5628 82,928 -0.02(-3.30%)
Oct 04, 2022 0.6100 0.6110 0.5800 0.5820 64,907 -0.02(-2.59%)
Oct 03, 2022 0.5701 0.6092 0.5648 0.5975 62,320 +0.02(+2.66%)
Sep 30, 2022 0.5900 0.6374 0.5815 0.5820 70,357 +0.00(+0.34%)
Sep 29, 2022 0.6100 0.6399 0.5679 0.5800 50,796 -0.01(-1.79%)
Sep 28, 2022 0.6140 0.6200 0.5882 0.5906 34,564 +0.01(+1.83%)
Sep 27, 2022 0.6300 0.6400 0.5749 0.5800 73,771 -0.04(-6.66%)
Sep 26, 2022 0.5800 0.6214 0.5605 0.6214 102,592 +0.05(+9.07%)
Sep 23, 2022 0.5700 0.5999 0.5510 0.5697 76,275 -0.00(-0.05%)
Sep 22, 2022 0.5900 0.6011 0.5621 0.5700 89,654 -0.03(-4.89%)
Sep 21, 2022 0.6000 0.6300 0.5862 0.5993 107,607 -0.01(-2.38%)
Sep 20, 2022 0.6230 0.6230 0.5800 0.6139 100,504 -0.02(-2.45%)
Sep 19, 2022 0.6500 0.6614 0.6161 0.6293 59,961 -0.02(-3.18%)
Sep 16, 2022 0.6600 0.6610 0.6200 0.6500 142,849 -0.01(-1.52%)
Sep 15, 2022 0.6800 0.6800 0.6450 0.6600 138,900 +0.02(+2.96%)
Sep 14, 2022 0.6600 0.6700 0.6341 0.6410 83,579 -0.01(-1.43%)
Sep 13, 2022 0.6250 0.6638 0.6250 0.6503 104,710 +0.02(+2.41%)
Sep 12, 2022 0.6220 0.6500 0.6220 0.6350 67,184 -0.00(-0.31%)
Sep 09, 2022 0.6411 0.6699 0.6140 0.6370 136,733 +0.01(+0.92%)
Sep 08, 2022 0.6700 0.6700 0.6312 0.6312 48,364 -0.02(-3.37%)
Sep 07, 2022 0.6800 0.6800 0.6200 0.6532 73,533 +0.02(+2.87%)
Sep 06, 2022 0.6592 0.6600 0.6300 0.6350 77,480 -0.03(-4.37%)
Sep 02, 2022 0.6424 0.6640 0.6212 0.6640 46,675 +0.03(+4.91%)
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.