Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aimmune Therap (NQ: AIMT )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2019 19.92 20.11 19.11 19.25 685,833 -0.53(-2.68%)
Jul 30, 2019 18.81 19.81 18.78 19.78 513,532 +0.87(+4.60%)
Jul 29, 2019 18.78 18.97 18.51 18.91 293,949 +0.12(+0.64%)
Jul 26, 2019 18.57 18.86 18.57 18.79 385,200 +0.28(+1.51%)
Jul 25, 2019 18.76 18.79 18.51 18.51 565,204 -0.38(-2.01%)
Jul 24, 2019 18.68 19.00 18.44 18.89 335,573 +0.12(+0.64%)
Jul 23, 2019 18.50 18.83 18.38 18.77 240,069 +0.22(+1.19%)
Jul 22, 2019 18.34 18.59 18.06 18.55 342,353 +0.21(+1.15%)
Jul 19, 2019 18.04 18.51 17.86 18.34 493,600 +0.25(+1.38%)
Jul 18, 2019 18.94 19.06 18.02 18.09 809,045 -0.90(-4.74%)
Jul 17, 2019 18.78 19.04 18.59 18.99 578,578 +0.21(+1.12%)
Jul 16, 2019 18.98 19.14 18.52 18.78 496,044 -0.21(-1.11%)
Jul 15, 2019 19.00 19.20 18.72 18.99 628,630 -0.01(-0.05%)
Jul 12, 2019 18.78 19.40 18.64 19.00 1,061,500 +0.49(+2.65%)
Jul 11, 2019 19.84 19.84 16.95 18.51 2,427,171 -1.38(-6.94%)
Jul 10, 2019 20.93 21.05 19.81 19.89 825,178 -1.07(-5.10%)
Jul 09, 2019 20.85 21.13 20.61 20.96 322,846 +0.04(+0.19%)
Jul 08, 2019 20.80 21.13 20.37 20.92 1,159,161 +0.14(+0.67%)
Jul 05, 2019 21.27 21.43 20.70 20.78 383,400 -0.70(-3.26%)
Jul 03, 2019 21.08 21.51 21.01 21.48 191,100 +0.44(+2.09%)
Jul 02, 2019 21.18 21.18 20.73 21.04 285,243 -0.12(-0.57%)
Jul 01, 2019 21.10 21.31 20.74 21.16 608,553 +0.34(+1.63%)
Jun 28, 2019 20.01 20.90 19.98 20.82 876,300 +0.90(+4.52%)
Jun 27, 2019 19.62 19.92 19.43 19.92 346,498 +0.30(+1.53%)
Jun 26, 2019 19.67 19.86 19.52 19.62 331,498 +0.06(+0.31%)
Jun 25, 2019 19.62 20.03 19.51 19.56 281,170 -0.01(-0.05%)
Jun 24, 2019 19.96 20.00 19.51 19.57 455,296 -0.43(-2.15%)
Jun 21, 2019 20.15 20.23 19.75 20.00 655,400 -0.24(-1.19%)
Jun 20, 2019 20.20 20.48 19.90 20.24 583,817 +0.17(+0.85%)
Jun 19, 2019 20.39 20.47 20.03 20.07 312,657 -0.13(-0.64%)
Jun 18, 2019 20.67 20.86 20.15 20.20 345,752 -0.34(-1.66%)
Jun 17, 2019 20.13 20.56 20.13 20.54 514,851 +0.54(+2.70%)
Jun 14, 2019 20.21 20.53 19.98 20.00 407,800 -0.22(-1.09%)
Jun 13, 2019 19.90 20.22 19.66 20.22 363,663 +0.44(+2.22%)
Jun 12, 2019 19.78 20.21 19.65 19.78 334,427 +0.03(+0.15%)
Jun 11, 2019 20.01 20.02 19.47 19.75 244,286 -0.15(-0.75%)
Jun 10, 2019 20.35 20.35 19.90 19.90 214,835 -0.27(-1.34%)
Jun 07, 2019 19.70 20.22 19.53 20.17 313,400 +0.61(+3.12%)
Jun 06, 2019 20.13 20.20 19.55 19.56 286,866 -0.58(-2.88%)
Jun 05, 2019 20.44 20.54 19.81 20.14 594,911 -0.17(-0.84%)
Jun 04, 2019 20.20 20.39 20.00 20.31 549,787 +0.35(+1.75%)
Jun 03, 2019 19.69 19.99 19.38 19.96 393,036 +0.39(+1.99%)
May 31, 2019 19.71 19.79 19.36 19.57 326,800 -0.32(-1.61%)
May 30, 2019 20.20 20.40 19.83 19.89 270,453 -0.34(-1.68%)
May 29, 2019 20.20 20.26 19.87 20.23 375,496 -0.12(-0.59%)
May 28, 2019 20.23 20.55 20.11 20.35 548,938 +0.09(+0.44%)
May 24, 2019 20.01 20.34 19.92 20.26 341,900 +0.36(+1.81%)
May 23, 2019 20.20 20.30 19.63 19.90 408,786 -0.45(-2.21%)
May 22, 2019 20.47 20.67 20.02 20.35 252,759 -0.13(-0.63%)
May 21, 2019 19.86 20.49 19.86 20.48 396,562 +0.83(+4.22%)
May 20, 2019 19.98 19.98 19.52 19.65 440,684 -0.46(-2.29%)
May 17, 2019 20.51 20.52 19.85 20.11 731,800 -0.54(-2.62%)
May 16, 2019 21.26 22.14 20.29 20.65 706,647 -0.23(-1.10%)
May 15, 2019 20.45 20.93 20.23 20.88 404,063 +0.31(+1.51%)
May 14, 2019 20.22 21.04 20.22 20.57 567,344 +0.46(+2.29%)
May 13, 2019 20.14 20.40 19.98 20.11 693,323 -0.40(-1.95%)
May 10, 2019 20.33 20.77 20.08 20.51 456,800 +0.01(+0.05%)
May 09, 2019 19.85 20.82 19.60 20.50 555,240 +0.53(+2.65%)
May 08, 2019 19.65 20.25 19.50 19.97 387,077 +0.33(+1.68%)
May 07, 2019 19.75 19.83 19.27 19.64 720,210 -0.28(-1.41%)
May 06, 2019 19.49 19.97 19.25 19.92 794,263 +0.20(+1.01%)
May 03, 2019 19.79 20.08 19.56 19.72 519,900 -0.07(-0.35%)
May 02, 2019 19.86 20.19 19.52 19.79 362,945 -0.04(-0.20%)
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.