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 (%)
Jan 31, 2017 16.75 18.35 16.42 18.28 505,815 +1.38(+8.17%)
Jan 30, 2017 17.11 17.36 16.57 16.90 390,865 -0.23(-1.34%)
Jan 27, 2017 17.01 17.34 16.80 17.13 309,208 +0.09(+0.53%)
Jan 26, 2017 18.40 18.64 17.02 17.04 370,425 -1.30(-7.09%)
Jan 25, 2017 18.54 18.77 18.07 18.34 468,276 +0.02(+0.11%)
Jan 24, 2017 18.57 18.57 17.69 18.32 315,957 -0.26(-1.40%)
Jan 23, 2017 18.79 18.80 18.22 18.58 245,012 -0.25(-1.33%)
Jan 20, 2017 19.06 19.44 18.66 18.83 340,747 -0.18(-0.95%)
Jan 19, 2017 19.37 19.79 18.60 19.01 456,879 -0.36(-1.86%)
Jan 18, 2017 19.62 20.04 19.08 19.37 304,972 -0.09(-0.46%)
Jan 17, 2017 21.06 21.06 19.45 19.46 357,551 -1.81(-8.51%)
Jan 13, 2017 21.27 21.27 21.27 0 -0.31(-1.44%)
Jan 12, 2017 21.04 21.71 20.74 21.58 340,035 +0.28(+1.31%)
Jan 11, 2017 21.90 21.96 20.62 21.30 248,625 -0.56(-2.56%)
Jan 10, 2017 22.42 22.52 21.57 21.86 172,696 -0.48(-2.15%)
Jan 09, 2017 22.50 22.65 21.88 22.34 198,879 -0.07(-0.31%)
Jan 06, 2017 22.22 22.91 22.12 22.41 322,712 +0.39(+1.77%)
Jan 05, 2017 21.40 22.10 21.02 22.02 266,460 +0.43(+1.99%)
Jan 04, 2017 20.45 21.63 20.32 21.59 222,587 +1.01(+4.91%)
Jan 03, 2017 20.79 20.87 19.84 20.58 213,476 +0.13(+0.64%)
Dec 30, 2016 20.45 20.45 20.45 0 -0.08(-0.39%)
Dec 29, 2016 20.57 20.88 20.43 20.53 85,009 -0.02(-0.10%)
Dec 28, 2016 20.56 20.92 20.37 20.55 160,718 -0.08(-0.39%)
Dec 27, 2016 21.18 21.45 20.41 20.63 163,090 -0.54(-2.55%)
Dec 23, 2016 21.17 21.17 21.17 0 +0.77(+3.77%)
Dec 22, 2016 21.02 21.02 20.03 20.40 284,032 -0.64(-3.04%)
Dec 21, 2016 21.71 21.71 20.94 21.04 331,712 -0.55(-2.55%)
Dec 20, 2016 21.39 21.83 21.07 21.59 200,603 +0.37(+1.74%)
Dec 19, 2016 22.14 22.37 21.08 21.22 305,813 -0.90(-4.07%)
Dec 16, 2016 22.56 22.66 21.89 22.12 2,055,190 -0.43(-1.91%)
Dec 15, 2016 22.43 22.68 22.00 22.55 415,415 +0.11(+0.49%)
Dec 14, 2016 22.31 22.67 22.08 22.44 302,446 -0.02(-0.09%)
Dec 13, 2016 22.67 22.90 22.08 22.46 293,166 -0.12(-0.53%)
Dec 12, 2016 23.28 23.30 22.54 22.58 360,270 -0.50(-2.17%)
Dec 09, 2016 23.26 23.54 22.83 23.08 364,277 -0.01(-0.04%)
Dec 08, 2016 22.76 23.24 22.45 23.09 231,646 +0.33(+1.45%)
Dec 07, 2016 22.46 22.82 21.98 22.76 242,039 +0.00(+0.00%)
Dec 06, 2016 22.56 22.96 22.36 22.76 260,995 +0.21(+0.93%)
Dec 05, 2016 22.75 23.36 21.96 22.55 320,470 +0.29(+1.30%)
Dec 02, 2016 21.88 22.49 20.81 22.26 864,765 +0.24(+1.09%)
Dec 01, 2016 22.89 22.95 21.27 22.02 418,464 -0.68(-3.00%)
Nov 30, 2016 24.08 24.28 22.60 22.70 408,437 -1.70(-6.97%)
Nov 29, 2016 24.60 24.76 24.28 24.40 352,462 -0.13(-0.53%)
Nov 28, 2016 25.01 25.21 24.49 24.53 281,952 -0.37(-1.49%)
Nov 25, 2016 25.09 25.48 24.69 24.90 205,053 +0.00(+0.00%)
Nov 23, 2016 24.90 24.90 24.90 0 -0.04(-0.16%)
Nov 22, 2016 25.00 25.20 24.42 24.94 417,513 -0.05(-0.20%)
Nov 21, 2016 24.57 25.50 24.03 24.99 307,807 +0.37(+1.50%)
Nov 18, 2016 25.49 25.50 24.27 24.62 300,698 -0.85(-3.34%)
Nov 17, 2016 25.89 25.90 25.12 25.47 436,831 -0.27(-1.05%)
Nov 16, 2016 25.95 26.95 25.50 25.74 241,540 -0.46(-1.76%)
Nov 15, 2016 25.00 26.98 23.87 26.20 590,700 -0.50(-1.87%)
Nov 14, 2016 25.80 27.31 25.28 26.70 747,116 +1.20(+4.71%)
Nov 11, 2016 24.97 26.27 24.50 25.50 569,750 +0.98(+3.98%)
Nov 10, 2016 23.62 25.00 23.32 24.52 414,725 +1.06(+4.54%)
Nov 09, 2016 20.63 23.62 20.56 23.46 402,416 +2.82(+13.66%)
Nov 08, 2016 19.56 20.85 19.35 20.64 352,843 +1.20(+6.17%)
Nov 07, 2016 18.05 19.58 18.02 19.44 228,483 +1.51(+8.42%)
Nov 04, 2016 17.50 18.25 17.26 17.93 544,138 +1.46(+8.86%)
Nov 03, 2016 16.50 16.51 14.87 16.47 133,211 +0.04(+0.24%)
Nov 02, 2016 16.53 16.61 15.89 16.43 121,821 -0.17(-1.02%)
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.