Skip to main content

Aim Immunotech Inc (NY: AIM )

0.3500 -0.0350 (-9.09%)
Official Closing Price Updated: 4:10 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 0.4900 0.5128 0.4700 0.4901 454,710 +0.02(+4.06%)
Mar 28, 2024 0.4700 0.4975 0.4465 0.4710 428,237 +0.03(+6.32%)
Mar 27, 2024 0.4500 0.4560 0.4300 0.4430 169,636 +0.00(+0.91%)
Mar 26, 2024 0.4400 0.4500 0.4202 0.4390 231,690 -0.00(-0.23%)
Mar 25, 2024 0.4700 0.4890 0.4300 0.4400 927,564 -0.00(-0.83%)
Mar 22, 2024 0.3810 0.4450 0.3810 0.4437 197,288 +0.06(+16.46%)
Mar 21, 2024 0.4290 0.4300 0.3750 0.3810 107,282 -0.02(-4.77%)
Mar 20, 2024 0.4000 0.4300 0.3680 0.4001 219,899 -0.00(-1.21%)
Mar 19, 2024 0.4090 0.4402 0.3800 0.4050 746,692 +0.03(+8.00%)
Mar 18, 2024 0.3300 0.4000 0.3300 0.3750 360,431 +0.04(+13.64%)
Mar 15, 2024 0.3300 0.3490 0.3300 0.3300 61,935 -0.00(-1.05%)
Mar 14, 2024 0.3800 0.3800 0.3201 0.3335 273,395 -0.03(-7.36%)
Mar 13, 2024 0.3640 0.3700 0.3521 0.3600 133,796 +0.01(+1.41%)
Mar 12, 2024 0.3583 0.3749 0.3550 0.3550 143,460 -0.01(-1.39%)
Mar 11, 2024 0.3800 0.3850 0.3600 0.3600 172,472 -0.02(-4.76%)
Mar 08, 2024 0.3825 0.4000 0.3720 0.3780 89,611 -0.01(-1.56%)
Mar 07, 2024 0.3900 0.3987 0.3800 0.3840 45,342 -0.01(-1.41%)
Mar 06, 2024 0.3949 0.3949 0.3615 0.3895 211,961 -0.01(-1.39%)
Mar 05, 2024 0.4000 0.4100 0.3900 0.3950 84,814 +0.00(+0.00%)
Mar 04, 2024 0.3950 0.4060 0.3880 0.3950 128,326 -0.01(-1.40%)
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.