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 (%)
Nov 30, 2018 23.71 24.24 23.15 23.75 787,400 +0.10(+0.42%)
Nov 29, 2018 24.75 24.90 23.61 23.65 639,378 -1.09(-4.41%)
Nov 28, 2018 25.17 25.21 24.13 24.74 670,703 -0.27(-1.08%)
Nov 27, 2018 25.78 25.86 24.51 25.01 684,233 -1.03(-3.96%)
Nov 26, 2018 25.75 26.47 24.98 26.04 521,665 +0.49(+1.92%)
Nov 23, 2018 23.99 27.33 23.76 25.55 700,100 +1.33(+5.49%)
Nov 21, 2018 24.22 24.22 24.22 0 -0.96(-3.81%)
Nov 20, 2018 26.59 26.74 25.00 25.18 960,030 -1.11(-4.22%)
Nov 19, 2018 30.04 31.83 25.89 26.29 2,517,688 -3.33(-11.24%)
Nov 16, 2018 29.23 29.83 28.34 29.62 500,400 +0.04(+0.14%)
Nov 15, 2018 28.62 29.99 28.57 29.58 544,923 +0.67(+2.32%)
Nov 14, 2018 28.58 29.34 27.38 28.91 684,120 +0.55(+1.94%)
Nov 13, 2018 28.36 29.50 27.63 28.36 640,822 +0.41(+1.47%)
Nov 12, 2018 31.82 31.83 27.26 27.95 1,733,218 -2.34(-7.73%)
Nov 09, 2018 29.45 30.56 28.04 30.29 607,200 +2.04(+7.22%)
Nov 08, 2018 32.07 32.20 27.21 28.25 1,278,753 -3.92(-12.19%)
Nov 07, 2018 30.56 36.12 30.20 32.17 1,453,668 +1.91(+6.31%)
Nov 06, 2018 29.97 30.49 29.65 30.26 454,552 +0.33(+1.10%)
Nov 05, 2018 29.97 30.19 28.51 29.93 492,253 -0.05(-0.17%)
Nov 02, 2018 30.90 31.10 29.05 29.98 575,400 -0.93(-3.01%)
Nov 01, 2018 26.80 32.65 26.80 30.91 1,279,848 +4.33(+16.29%)
Oct 31, 2018 26.57 26.95 26.03 26.58 337,526 +0.34(+1.30%)
Oct 30, 2018 26.30 27.05 25.96 26.24 277,111 -0.18(-0.68%)
Oct 29, 2018 27.55 27.59 25.96 26.42 234,484 -0.69(-2.55%)
Oct 26, 2018 26.50 27.46 26.10 27.11 262,400 +0.16(+0.59%)
Oct 25, 2018 25.87 27.57 25.75 26.95 496,000 +1.32(+5.15%)
Oct 24, 2018 27.54 28.25 25.62 25.63 521,212 -1.83(-6.66%)
Oct 23, 2018 26.39 27.95 26.17 27.46 544,848 +0.54(+2.01%)
Oct 22, 2018 27.57 27.69 26.70 26.92 310,366 -0.37(-1.36%)
Oct 19, 2018 27.65 28.11 27.21 27.29 293,500 -0.42(-1.52%)
Oct 18, 2018 28.84 28.91 27.56 27.71 443,322 -1.18(-4.08%)
Oct 17, 2018 28.27 29.24 27.56 28.89 562,048 +0.61(+2.16%)
Oct 16, 2018 26.90 28.45 26.84 28.28 600,945 +1.65(+6.20%)
Oct 15, 2018 26.39 26.91 26.37 26.63 352,581 +0.26(+0.99%)
Oct 12, 2018 25.62 26.50 25.57 26.37 407,200 +1.20(+4.77%)
Oct 11, 2018 24.88 25.47 24.56 25.17 317,448 +0.32(+1.29%)
Oct 10, 2018 26.10 26.42 24.78 24.85 329,845 -1.34(-5.12%)
Oct 09, 2018 26.06 26.51 25.91 26.19 369,351 +0.03(+0.11%)
Oct 08, 2018 25.86 26.55 25.64 26.16 366,255 +0.10(+0.38%)
Oct 05, 2018 25.18 26.33 25.06 26.06 636,000 +0.98(+3.91%)
Oct 04, 2018 26.08 26.27 24.80 25.08 430,122 -0.89(-3.43%)
Oct 03, 2018 25.68 26.19 24.73 25.97 567,681 +0.48(+1.88%)
Oct 02, 2018 26.67 26.70 25.48 25.49 574,298 -1.20(-4.50%)
Oct 01, 2018 27.38 27.50 26.67 26.69 280,669 -0.59(-2.16%)
Sep 28, 2018 27.74 27.90 27.19 27.28 322,300 -0.51(-1.84%)
Sep 27, 2018 27.81 28.23 27.44 27.79 349,296 +0.07(+0.25%)
Sep 26, 2018 27.78 27.89 27.29 27.72 235,865 -0.05(-0.18%)
Sep 25, 2018 27.61 27.90 27.52 27.77 326,903 +0.33(+1.20%)
Sep 24, 2018 27.12 27.64 27.01 27.44 366,121 +0.23(+0.85%)
Sep 21, 2018 27.30 27.89 26.86 27.21 2,025,800 -0.05(-0.18%)
Sep 20, 2018 27.71 27.76 27.03 27.26 353,763 -0.29(-1.05%)
Sep 19, 2018 27.69 28.14 27.26 27.55 350,677 -0.14(-0.51%)
Sep 18, 2018 28.26 28.48 27.67 27.69 468,195 -0.41(-1.46%)
Sep 17, 2018 27.86 28.27 27.55 28.10 400,183 +0.11(+0.39%)
Sep 14, 2018 28.72 28.72 27.04 27.99 760,400 -1.21(-4.14%)
Sep 13, 2018 29.27 30.70 29.07 29.20 1,807,915 +0.13(+0.45%)
Sep 12, 2018 27.54 29.48 27.54 29.07 745,479 +1.47(+5.33%)
Sep 11, 2018 27.18 27.75 26.86 27.60 251,532 +0.36(+1.32%)
Sep 10, 2018 26.37 27.35 26.11 27.24 250,074 +0.98(+3.73%)
Sep 07, 2018 26.45 26.58 25.76 26.26 214,800 -0.23(-0.87%)
Sep 06, 2018 26.94 27.11 26.44 26.49 260,455 -0.38(-1.41%)
Sep 05, 2018 27.25 27.25 26.59 26.87 223,000 -0.37(-1.36%)
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.