Skip to main content

Aim Immunotech Inc (NY: AIM )

0.4710 +0.0310 (+7.05%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 0.9100 0.9200 0.8900 0.9100 122,795 -0.02(-2.15%)
May 27, 2022 0.9200 0.9400 0.9001 0.9300 87,644 +0.01(+1.09%)
May 26, 2022 0.9200 0.9592 0.8895 0.9200 80,234 +0.02(+2.00%)
May 25, 2022 0.9400 0.9500 0.8900 0.9020 118,346 -0.04(-4.30%)
May 24, 2022 0.9800 0.9800 0.9272 0.9425 68,200 -0.06(-5.75%)
May 23, 2022 0.9800 1.020 0.9601 1.000 66,567 +0.01(+1.01%)
May 20, 2022 0.9800 1.050 0.9601 0.9900 431,650 +0.05(+5.32%)
May 19, 2022 0.8900 0.9800 0.8930 0.9400 105,616 +0.05(+5.44%)
May 18, 2022 0.9500 0.9500 0.8301 0.8915 168,982 -0.06(-6.16%)
May 17, 2022 0.9500 1.010 0.9312 0.9500 235,975 -0.04(-3.55%)
May 16, 2022 1.010 1.010 0.9500 0.9850 89,897 -0.01(-0.53%)
May 13, 2022 0.9700 1.020 0.9700 0.9902 98,883 +0.03(+2.92%)
May 12, 2022 0.9890 1.000 0.9161 0.9621 244,928 -0.03(-2.72%)
May 11, 2022 1.050 1.100 0.9700 0.9890 202,513 -0.02(-2.08%)
May 10, 2022 1.040 1.050 0.9812 1.010 98,940 -0.02(-1.94%)
May 09, 2022 1.060 1.060 1.000 1.030 247,364 -0.04(-3.74%)
May 06, 2022 1.050 1.100 1.010 1.070 187,589 +0.02(+1.90%)
May 05, 2022 1.080 1.110 1.040 1.050 202,429 -0.03(-2.78%)
May 04, 2022 1.030 1.100 1.030 1.080 160,208 +0.02(+1.89%)
May 03, 2022 1.050 1.080 1.030 1.060 101,541 +0.01(+0.95%)
May 02, 2022 1.050 1.088 1.020 1.050 191,766 +0.00(+0.00%)
Apr 29, 2022 1.080 1.080 1.030 1.050 115,978 +0.00(+0.00%)
Apr 28, 2022 1.030 1.050 1.000 1.050 153,051 +0.03(+2.94%)
Apr 27, 2022 1.010 1.030 1.000 1.020 142,740 -0.01(-0.97%)
Apr 26, 2022 1.040 1.040 1.000 1.030 101,423 -0.01(-0.96%)
Apr 25, 2022 1.070 1.070 1.000 1.040 166,850 +0.02(+1.96%)
Apr 22, 2022 1.000 1.020 0.9600 1.020 168,925 +0.02(+2.04%)
Apr 21, 2022 1.080 1.080 0.9800 0.9996 640,127 -0.01(-1.03%)
Apr 20, 2022 1.090 1.090 0.9921 1.010 347,879 -0.11(-9.82%)
Apr 19, 2022 0.9600 1.140 0.9540 1.120 814,539 +0.15(+15.48%)
Apr 18, 2022 1.000 1.000 0.9500 0.9699 279,734 -0.04(-3.97%)
Apr 14, 2022 1.030 1.040 0.9901 1.010 203,453 -0.02(-1.94%)
Apr 13, 2022 0.9500 1.090 0.9405 1.030 576,971 +0.08(+8.42%)
Apr 12, 2022 1.220 1.245 0.9401 0.9500 3,179,602 -0.32(-25.20%)
Apr 11, 2022 1.180 1.380 1.020 1.270 16,976,224 +0.19(+17.59%)
Apr 08, 2022 1.040 1.080 1.030 1.080 99,223 +0.05(+4.85%)
Apr 07, 2022 1.090 1.090 1.002 1.030 111,481 -0.02(-1.90%)
Apr 06, 2022 1.080 1.100 0.9900 1.050 255,419 -0.05(-4.55%)
Apr 05, 2022 1.070 1.120 1.070 1.100 61,474 -0.02(-1.79%)
Apr 04, 2022 1.130 1.130 1.080 1.120 196,975 +0.06(+5.66%)
Apr 01, 2022 1.060 1.070 1.030 1.060 143,314 +0.00(+0.00%)
Mar 31, 2022 1.090 1.100 1.050 1.060 126,538 -0.02(-1.85%)
Mar 30, 2022 1.060 1.080 1.050 1.080 125,120 +0.03(+2.86%)
Mar 29, 2022 1.060 1.070 1.040 1.050 147,399 -0.03(-2.78%)
Mar 28, 2022 1.130 1.130 1.050 1.080 135,161 -0.03(-2.70%)
Mar 25, 2022 1.120 1.160 1.070 1.110 141,852 +0.01(+0.91%)
Mar 24, 2022 1.100 1.170 1.056 1.100 439,342 -0.04(-3.51%)
Mar 23, 2022 1.190 1.190 1.110 1.140 284,757 -0.04(-3.39%)
Mar 22, 2022 1.150 1.200 1.130 1.180 472,226 +0.10(+9.26%)
Mar 21, 2022 0.9900 1.080 0.9870 1.080 343,584 +0.10(+10.20%)
Mar 18, 2022 0.9300 0.9800 0.9017 0.9800 184,673 +0.06(+6.12%)
Mar 17, 2022 0.8800 0.9375 0.8400 0.9235 282,982 +0.06(+7.38%)
Mar 16, 2022 0.8400 0.9400 0.8004 0.8600 722,093 +0.11(+14.67%)
Mar 15, 2022 0.7300 0.7900 0.7211 0.7500 133,545 -0.02(-2.60%)
Mar 14, 2022 0.8600 0.8600 0.7700 0.7700 94,469 -0.07(-8.32%)
Mar 11, 2022 0.8600 0.8600 0.8054 0.8399 152,721 +0.00(+0.00%)
Mar 10, 2022 0.8400 0.8537 0.8100 0.8399 96,786 -0.01(-1.19%)
Mar 09, 2022 0.8200 0.8799 0.8000 0.8500 607,830 +0.11(+14.14%)
Mar 08, 2022 0.6800 0.8400 0.6800 0.7447 448,594 +0.06(+9.51%)
Mar 07, 2022 0.7200 0.7200 0.6800 0.6800 148,153 -0.02(-2.86%)
Mar 04, 2022 0.7200 0.7255 0.6800 0.7000 56,599 -0.01(-1.39%)
Mar 03, 2022 0.7300 0.7300 0.6941 0.7099 86,995 +0.01(+1.62%)
Mar 02, 2022 0.6730 0.7299 0.6400 0.6986 216,499 +0.03(+4.58%)
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.