Skip to main content

Aim Immunotech Inc (NY: AIM )

0.4708 +0.0278 (+6.28%)
Streaming Delayed Price Updated: 1:41 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 0.4100 0.4300 0.4100 0.4300 84,808 +0.00(+1.15%)
Mar 30, 2023 0.4101 0.4400 0.4000 0.4251 93,262 -0.00(-0.21%)
Mar 29, 2023 0.4000 0.4300 0.4000 0.4260 76,174 +0.03(+6.50%)
Mar 28, 2023 0.4100 0.4422 0.4000 0.4000 65,233 -0.00(-0.02%)
Mar 27, 2023 0.4100 0.4300 0.3850 0.4001 117,588 -0.02(-5.05%)
Mar 24, 2023 0.4250 0.4399 0.4100 0.4214 93,407 -0.02(-4.18%)
Mar 23, 2023 0.4300 0.4500 0.4200 0.4398 124,706 +0.00(+0.64%)
Mar 22, 2023 0.4500 0.4699 0.4200 0.4370 98,459 -0.00(-0.68%)
Mar 21, 2023 0.4600 0.4700 0.4400 0.4400 147,327 -0.03(-5.70%)
Mar 20, 2023 0.4800 0.4801 0.4600 0.4666 96,997 -0.02(-3.20%)
Mar 17, 2023 0.4700 0.4900 0.4700 0.4820 117,000 +0.01(+2.01%)
Mar 16, 2023 0.4500 0.4810 0.4500 0.4725 117,416 +0.02(+5.00%)
Mar 15, 2023 0.4600 0.4800 0.4500 0.4500 127,142 -0.02(-3.85%)
Mar 14, 2023 0.4900 0.4875 0.4680 0.4680 79,855 +0.00(+0.65%)
Mar 13, 2023 0.4790 0.4940 0.4600 0.4650 83,293 -0.02(-4.99%)
Mar 10, 2023 0.4600 0.4990 0.4600 0.4894 97,407 +0.02(+3.45%)
Mar 09, 2023 0.5200 0.5200 0.4650 0.4731 176,726 -0.05(-9.02%)
Mar 08, 2023 0.5500 0.5500 0.5124 0.5200 80,748 +0.01(+1.96%)
Mar 07, 2023 0.5500 0.5500 0.5000 0.5100 146,369 -0.02(-3.23%)
Mar 06, 2023 0.5400 0.5400 0.5200 0.5270 80,008 -0.01(-2.23%)
Mar 03, 2023 0.5270 0.5390 0.5270 0.5390 60,368 +0.02(+3.65%)
Mar 02, 2023 0.5300 0.5400 0.5111 0.5200 74,918 +0.00(+0.02%)
Mar 01, 2023 0.5110 0.5300 0.5110 0.5199 65,802 -0.00(-0.08%)
Feb 28, 2023 0.5057 0.5291 0.4800 0.5203 150,514 +0.04(+8.37%)
Feb 27, 2023 0.5499 0.5499 0.4600 0.4801 243,587 -0.04(-7.50%)
Feb 24, 2023 0.4950 0.5500 0.4916 0.5190 292,608 +0.02(+4.85%)
Feb 23, 2023 0.5050 0.5050 0.4900 0.4950 95,728 -0.01(-2.83%)
Feb 22, 2023 0.5000 0.5350 0.5000 0.5094 188,041 +0.00(+0.87%)
Feb 21, 2023 0.5000 0.5150 0.4850 0.5050 211,671 -0.01(-1.94%)
Feb 17, 2023 0.4818 0.5150 0.4818 0.5150 263,980 +0.03(+6.40%)
Feb 16, 2023 0.5100 0.5400 0.4802 0.4840 97,653 -0.01(-1.22%)
Feb 15, 2023 0.4900 0.5148 0.4850 0.4900 209,440 -0.01(-1.88%)
Feb 14, 2023 0.5174 0.5200 0.4801 0.4994 209,602 -0.03(-5.52%)
Feb 13, 2023 0.5529 0.5699 0.5201 0.5286 119,495 -0.04(-7.26%)
Feb 10, 2023 0.5749 0.5910 0.5400 0.5700 149,750 -0.01(-0.87%)
Feb 09, 2023 0.5630 0.6300 0.5612 0.5750 193,287 -0.00(-0.79%)
Feb 08, 2023 0.6200 0.6223 0.5650 0.5796 193,013 -0.03(-4.67%)
Feb 07, 2023 0.5800 0.6200 0.5448 0.6080 430,356 +0.06(+11.68%)
Feb 06, 2023 0.5821 0.6000 0.5400 0.5444 238,750 -0.02(-3.13%)
Feb 03, 2023 0.5400 0.5779 0.5301 0.5620 98,976 +0.02(+4.07%)
Feb 02, 2023 0.5600 0.5600 0.5150 0.5400 292,547 +0.00(+0.35%)
Feb 01, 2023 0.5300 0.5651 0.5201 0.5381 124,189 +0.02(+3.46%)
Jan 31, 2023 0.5061 0.5300 0.5061 0.5201 97,718 +0.02(+2.97%)
Jan 30, 2023 0.5411 0.5411 0.4956 0.5051 332,519 -0.05(-9.80%)
Jan 27, 2023 0.6000 0.6044 0.5500 0.5600 259,885 -0.03(-5.12%)
Jan 26, 2023 0.6400 0.6400 0.5706 0.5902 195,118 -0.06(-9.10%)
Jan 25, 2023 0.6450 0.6698 0.6300 0.6493 80,993 +0.00(+0.67%)
Jan 24, 2023 0.6592 0.6698 0.6400 0.6450 118,241 -0.01(-1.69%)
Jan 23, 2023 0.6600 0.7000 0.6300 0.6561 285,958 +0.01(+0.94%)
Jan 20, 2023 0.7000 0.7000 0.6300 0.6500 259,158 -0.01(-1.52%)
Jan 19, 2023 0.6601 0.6900 0.6500 0.6600 236,715 +0.03(+4.75%)
Jan 18, 2023 0.8157 0.8359 0.6274 0.6301 806,624 -0.14(-18.17%)
Jan 17, 2023 0.7000 0.7744 0.6800 0.7700 2,323,096 +0.14(+22.53%)
Jan 13, 2023 0.6100 0.6500 0.6000 0.6284 239,087 +0.05(+7.75%)
Jan 12, 2023 0.7000 0.7000 0.5500 0.5832 428,045 -0.06(-8.76%)
Jan 11, 2023 0.5300 0.6599 0.5201 0.6392 465,211 +0.11(+21.75%)
Jan 10, 2023 0.4999 0.5299 0.4700 0.5250 120,353 +0.04(+7.14%)
Jan 09, 2023 0.5300 0.5410 0.4800 0.4900 412,640 +0.01(+2.28%)
Jan 06, 2023 0.4790 0.4897 0.4517 0.4791 215,391 +0.02(+3.34%)
Jan 05, 2023 0.4300 0.4877 0.4100 0.4636 618,588 +0.06(+13.54%)
Jan 04, 2023 0.3900 0.4299 0.3611 0.4083 1,196,698 +0.08(+26.02%)
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.