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 (%)
Feb 29, 2016 16.89 16.97 15.51 16.00 190,205 -0.93(-5.49%)
Feb 26, 2016 16.32 17.02 15.84 16.93 166,224 +0.73(+4.51%)
Feb 25, 2016 16.33 17.48 16.04 16.20 184,138 -0.01(-0.06%)
Feb 24, 2016 15.82 16.44 15.16 16.21 99,069 +0.18(+1.12%)
Feb 23, 2016 15.97 16.85 15.90 16.03 68,485 -0.01(-0.06%)
Feb 22, 2016 17.40 18.55 15.74 16.04 147,326 -1.22(-7.07%)
Feb 19, 2016 17.23 17.47 16.69 17.26 107,048 +0.00(+0.00%)
Feb 18, 2016 17.17 18.14 17.00 17.26 99,021 +0.06(+0.35%)
Feb 17, 2016 17.55 18.00 15.30 17.20 219,318 +0.61(+3.68%)
Feb 16, 2016 16.22 18.00 16.04 16.59 238,132 +0.55(+3.43%)
Feb 12, 2016 16.07 16.04 16.04 16.04 92,700 +0.09(+0.56%)
Feb 11, 2016 15.15 16.20 15.00 15.95 173,650 +0.49(+3.17%)
Feb 10, 2016 15.32 16.48 15.10 15.46 144,047 +0.28(+1.84%)
Feb 09, 2016 14.32 15.29 14.05 15.18 131,581 +0.63(+4.33%)
Feb 08, 2016 15.70 15.71 14.00 14.55 186,011 -1.05(-6.73%)
Feb 05, 2016 15.88 16.15 15.53 15.60 149,520 -0.47(-2.92%)
Feb 04, 2016 15.04 16.55 15.04 16.07 89,222 +1.07(+7.13%)
Feb 03, 2016 14.71 15.87 14.15 15.00 153,435 +0.42(+2.88%)
Feb 02, 2016 14.13 14.90 13.91 14.58 107,607 +0.28(+1.96%)
Feb 01, 2016 13.77 14.72 12.43 14.30 142,588 +0.62(+4.53%)
Jan 29, 2016 13.11 14.20 13.08 13.68 159,072 +0.59(+4.51%)
Jan 28, 2016 14.06 14.06 12.95 13.09 69,006 -0.87(-6.23%)
Jan 27, 2016 15.18 16.49 13.84 13.96 129,262 -1.32(-8.64%)
Jan 26, 2016 16.01 16.35 14.96 15.28 150,464 -0.72(-4.50%)
Jan 25, 2016 15.22 17.20 14.64 16.00 493,442 +0.58(+3.76%)
Jan 22, 2016 13.84 17.95 12.71 15.42 752,496 +1.99(+14.82%)
Jan 21, 2016 14.57 14.57 13.00 13.43 224,099 -1.20(-8.20%)
Jan 20, 2016 13.67 15.24 12.97 14.63 124,430 +0.74(+5.33%)
Jan 19, 2016 14.11 14.36 13.59 13.89 123,672 +0.00(+0.00%)
Jan 15, 2016 13.96 13.89 13.89 13.89 155,700 -0.52(-3.61%)
Jan 14, 2016 14.45 14.64 13.80 14.41 185,772 +0.01(+0.07%)
Jan 13, 2016 15.76 16.15 14.13 14.40 153,338 -1.44(-9.09%)
Jan 12, 2016 15.93 17.18 15.49 15.84 118,990 +0.03(+0.19%)
Jan 11, 2016 19.00 19.00 14.78 15.81 317,591 -0.86(-5.16%)
Jan 08, 2016 17.33 17.70 16.65 16.67 113,956 -0.57(-3.31%)
Jan 07, 2016 17.66 17.68 16.91 17.24 109,809 -0.62(-3.47%)
Jan 06, 2016 17.96 18.09 17.25 17.86 460,642 -0.30(-1.65%)
Jan 05, 2016 18.27 18.46 17.35 18.16 164,064 -0.01(-0.06%)
Jan 04, 2016 18.19 18.29 17.81 18.17 226,951 -0.28(-1.52%)
Dec 31, 2015 18.80 18.45 18.45 18.45 86,800 -0.35(-1.86%)
Dec 30, 2015 19.10 19.49 18.45 18.80 191,581 -0.48(-2.49%)
Dec 29, 2015 19.07 19.44 18.91 19.28 81,114 +0.28(+1.47%)
Dec 28, 2015 19.48 19.80 18.64 19.00 139,619 -0.88(-4.43%)
Dec 24, 2015 19.29 19.88 19.88 19.88 50,500 +0.54(+2.79%)
Dec 23, 2015 19.14 19.61 18.93 19.34 66,671 +0.16(+0.83%)
Dec 22, 2015 16.75 19.77 16.75 19.18 110,843 +0.31(+1.64%)
Dec 21, 2015 19.02 19.02 17.70 18.87 176,742 +0.05(+0.27%)
Dec 18, 2015 18.24 19.84 17.90 18.82 369,777 +0.50(+2.73%)
Dec 17, 2015 19.61 20.08 18.19 18.32 154,818 -0.97(-5.03%)
Dec 16, 2015 18.73 19.57 18.71 19.29 107,712 +0.62(+3.32%)
Dec 15, 2015 18.58 19.35 17.86 18.67 267,361 +0.15(+0.81%)
Dec 14, 2015 19.95 20.33 17.97 18.52 228,671 -1.37(-6.89%)
Dec 11, 2015 19.96 20.07 19.05 19.89 178,280 -0.48(-2.36%)
Dec 10, 2015 19.16 20.39 18.51 20.37 90,893 +1.18(+6.15%)
Dec 09, 2015 18.98 19.30 18.09 19.19 89,239 +0.15(+0.79%)
Dec 08, 2015 18.71 20.75 18.06 19.04 86,313 +0.24(+1.28%)
Dec 07, 2015 18.70 19.67 18.40 18.80 151,190 +0.11(+0.59%)
Dec 04, 2015 19.35 19.86 17.67 18.69 184,949 -0.66(-3.41%)
Dec 03, 2015 21.08 21.85 19.05 19.35 301,781 -1.53(-7.33%)
Dec 02, 2015 21.06 21.37 20.72 20.88 116,254 -0.04(-0.19%)
Dec 01, 2015 21.61 21.84 20.43 20.92 68,630 -0.47(-2.20%)
Nov 30, 2015 21.46 22.01 20.57 21.39 229,011 +0.05(+0.23%)
Nov 27, 2015 21.19 21.52 20.68 21.34 35,942 +0.10(+0.47%)
Nov 25, 2015 19.96 21.24 21.24 21.24 93,600 +1.37(+6.89%)
Nov 24, 2015 19.43 20.24 18.25 19.87 103,477 +0.40(+2.05%)
Nov 23, 2015 21.00 21.52 18.97 19.47 166,484 -1.46(-6.98%)
Nov 20, 2015 19.92 20.99 19.24 20.93 117,046 +1.16(+5.87%)
Nov 19, 2015 18.71 19.92 18.45 19.77 67,634 +0.95(+5.05%)
Nov 18, 2015 18.65 19.50 18.16 18.82 161,338 +0.31(+1.67%)
Nov 17, 2015 18.95 19.99 18.02 18.51 203,488 +0.29(+1.59%)
Nov 16, 2015 18.52 18.62 17.62 18.22 124,229 +0.56(+3.17%)
Nov 13, 2015 16.85 18.09 16.61 17.66 150,480 +0.65(+3.82%)
Nov 12, 2015 17.39 17.78 16.06 17.01 114,229 -0.55(-3.13%)
Nov 11, 2015 18.94 20.17 17.07 17.56 177,880 -1.49(-7.82%)
Nov 10, 2015 19.53 19.54 18.71 19.05 118,904 -0.58(-2.95%)
Nov 09, 2015 18.68 19.88 17.85 19.63 124,042 +1.01(+5.42%)
Nov 06, 2015 17.71 19.06 15.50 18.62 104,399 +0.74(+4.14%)
Nov 05, 2015 17.62 18.03 16.82 17.88 71,010 +0.23(+1.30%)
Nov 04, 2015 16.76 17.80 16.76 17.65 117,878 +0.87(+5.18%)
Nov 03, 2015 16.21 17.49 15.83 16.78 346,080 +0.42(+2.57%)
Nov 02, 2015 15.23 16.55 14.62 16.36 167,065 +1.31(+8.70%)
Oct 30, 2015 15.41 15.82 14.96 15.05 91,757 -0.39(-2.53%)
Oct 29, 2015 15.54 16.68 15.07 15.44 241,982 -0.10(-0.64%)
Oct 28, 2015 15.29 15.77 14.92 15.54 122,184 +0.31(+2.04%)
Oct 27, 2015 14.62 15.69 14.40 15.23 186,276 +0.46(+3.11%)
Oct 26, 2015 14.94 15.50 14.57 14.77 126,785 -0.38(-2.51%)
Oct 23, 2015 15.61 16.03 14.84 15.15 154,558 -0.40(-2.57%)
Oct 22, 2015 15.09 15.76 14.94 15.55 166,080 +0.46(+3.05%)
Oct 21, 2015 16.47 16.49 14.75 15.09 269,477 -1.22(-7.48%)
Oct 20, 2015 15.69 16.49 15.18 16.31 192,725 +0.51(+3.23%)
Oct 19, 2015 16.15 17.00 15.64 15.80 210,886 -0.47(-2.89%)
Oct 16, 2015 16.58 17.86 16.03 16.27 358,761 -0.21(-1.27%)
Oct 15, 2015 17.66 18.20 16.39 16.48 412,860 -1.02(-5.83%)
Oct 14, 2015 19.50 19.62 17.49 17.50 148,421 -1.94(-9.98%)
Oct 13, 2015 17.38 19.87 15.56 19.44 595,527 +2.34(+13.68%)
Oct 12, 2015 19.18 19.18 17.01 17.10 216,851 -1.86(-9.81%)
Oct 09, 2015 19.42 19.75 18.75 18.96 115,999 -0.53(-2.72%)
Oct 08, 2015 20.17 20.21 19.01 19.49 107,319 -0.65(-3.23%)
Oct 07, 2015 19.80 20.60 19.47 20.14 353,134 +0.42(+2.13%)
Oct 06, 2015 19.53 19.98 18.51 19.72 122,721 +0.17(+0.87%)
Oct 05, 2015 21.20 21.73 19.01 19.55 261,019 -1.61(-7.61%)
Oct 02, 2015 22.57 23.16 21.00 21.16 515,823 -1.78(-7.76%)
Oct 01, 2015 25.57 26.02 22.32 22.94 543,665 -2.38(-9.40%)
Sep 30, 2015 24.39 26.50 24.30 25.32 2,117,715 +1.22(+5.06%)
Sep 29, 2015 24.11 24.98 23.78 24.10 318,448 +0.20(+0.84%)
Sep 28, 2015 24.21 24.48 23.25 23.90 392,740 -0.56(-2.29%)
Sep 25, 2015 25.18 25.74 24.25 24.46 140,750 -0.59(-2.36%)
Sep 24, 2015 24.32 25.50 23.57 25.05 200,524 +0.41(+1.66%)
Sep 23, 2015 23.92 25.23 23.73 24.64 262,241 +0.46(+1.90%)
Sep 22, 2015 23.86 24.41 23.56 24.18 120,159 +0.01(+0.04%)
Sep 21, 2015 24.32 25.10 23.51 24.17 214,435 -0.12(-0.49%)
Sep 18, 2015 24.25 25.10 24.01 24.29 620,286 -0.05(-0.21%)
Sep 17, 2015 24.03 24.75 23.66 24.34 169,437 -0.20(-0.81%)
Sep 16, 2015 25.89 25.89 23.16 24.54 254,196 -1.35(-5.21%)
Sep 15, 2015 24.78 25.98 24.21 25.89 100,819 +1.60(+6.59%)
Sep 14, 2015 25.50 25.75 23.59 24.29 113,339 -0.72(-2.88%)
Sep 11, 2015 23.31 25.19 23.03 25.01 148,622 +2.14(+9.36%)
Sep 10, 2015 22.59 23.24 21.95 22.87 231,835 +0.11(+0.48%)
Sep 09, 2015 22.57 23.34 22.57 22.76 135,970 -0.06(-0.26%)
Sep 08, 2015 23.18 23.98 22.50 22.82 267,450 +0.23(+1.02%)
Sep 04, 2015 23.34 22.59 22.59 22.59 202,100 -0.94(-3.99%)
Sep 03, 2015 22.50 24.00 21.78 23.53 273,309 +1.28(+5.75%)
Sep 02, 2015 22.47 22.71 21.54 22.25 157,185 +0.15(+0.68%)
Sep 01, 2015 21.00 22.36 20.51 22.10 207,839 +1.01(+4.79%)
Aug 31, 2015 21.60 23.24 20.51 21.09 244,335 -0.02(-0.09%)
Aug 28, 2015 21.84 22.19 20.88 21.11 172,112 -0.24(-1.12%)
Aug 27, 2015 23.07 23.40 22.37 21.35 88,476 -1.32(-5.82%)
Aug 26, 2015 20.84 22.94 20.84 22.67 148,912 +1.93(+9.31%)
Aug 25, 2015 20.93 21.62 19.87 20.74 127,578 +0.61(+3.03%)
Aug 24, 2015 18.47 20.99 18.47 20.13 190,588 -0.97(-4.60%)
Aug 21, 2015 21.59 22.36 20.33 21.10 188,218 -0.98(-4.44%)
Aug 20, 2015 23.52 24.16 21.10 22.08 170,934 -1.69(-7.11%)
Aug 19, 2015 23.50 24.80 23.23 23.77 100,421 +0.40(+1.71%)
Aug 18, 2015 23.91 25.00 23.00 23.37 151,899 -0.79(-3.27%)
Aug 17, 2015 25.80 26.29 22.50 24.16 248,137 -1.89(-7.26%)
Aug 14, 2015 26.26 28.33 25.00 26.05 329,713 +0.53(+2.08%)
Aug 13, 2015 22.50 26.67 22.19 25.52 310,560 +3.03(+13.47%)
Aug 12, 2015 22.65 22.88 21.45 22.49 205,255 -0.52(-2.26%)
Aug 11, 2015 22.99 23.91 22.66 23.01 325,623 +0.04(+0.17%)
Aug 10, 2015 23.16 24.00 22.75 22.97 348,019 -0.03(-0.13%)
Aug 07, 2015 23.50 26.50 22.88 23.00 1,455,098 -1.10(-4.56%)
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.