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 (%)
Mar 29, 2019 22.24 22.50 21.79 22.35 568,800 +0.31(+1.41%)
Mar 28, 2019 22.04 22.62 21.91 22.04 439,384 +0.03(+0.14%)
Mar 27, 2019 22.56 22.71 21.76 22.01 456,315 -0.61(-2.70%)
Mar 26, 2019 22.45 22.75 21.97 22.62 506,142 +0.45(+2.03%)
Mar 25, 2019 22.33 22.60 21.30 22.17 659,357 +0.69(+3.21%)
Mar 22, 2019 22.01 22.14 21.44 21.48 618,500 -0.59(-2.67%)
Mar 21, 2019 21.15 22.22 20.94 22.07 435,281 +0.92(+4.35%)
Mar 20, 2019 21.66 21.82 21.08 21.15 443,401 -0.52(-2.40%)
Mar 19, 2019 22.33 22.62 21.60 21.67 767,089 -0.73(-3.26%)
Mar 18, 2019 23.00 23.29 22.10 22.40 971,891 -1.06(-4.52%)
Mar 15, 2019 23.44 23.67 23.27 23.46 627,000 +0.12(+0.51%)
Mar 14, 2019 23.66 24.12 23.32 23.34 567,869 -0.31(-1.31%)
Mar 13, 2019 23.41 23.86 23.05 23.65 583,529 +0.32(+1.37%)
Mar 12, 2019 23.12 23.56 22.84 23.33 405,781 +0.28(+1.21%)
Mar 11, 2019 23.55 23.55 22.82 23.05 779,500 -0.31(-1.33%)
Mar 08, 2019 23.16 23.44 22.70 23.36 404,100 -0.05(-0.21%)
Mar 07, 2019 23.49 23.73 22.66 23.41 557,450 -0.08(-0.34%)
Mar 06, 2019 25.44 25.45 23.40 23.49 854,221 -1.99(-7.81%)
Mar 05, 2019 24.85 25.80 24.60 25.48 640,601 +0.70(+2.82%)
Mar 04, 2019 24.29 25.81 24.29 24.78 929,649 -0.11(-0.44%)
Mar 01, 2019 23.80 24.94 22.81 24.89 1,074,200 +0.80(+3.32%)
Feb 28, 2019 25.02 25.16 24.03 24.09 676,214 -0.82(-3.29%)
Feb 27, 2019 24.63 25.53 24.24 24.91 858,152 +0.29(+1.18%)
Feb 26, 2019 24.13 24.87 23.89 24.62 580,807 +0.36(+1.48%)
Feb 25, 2019 24.00 24.32 23.40 24.26 617,999 +0.54(+2.28%)
Feb 22, 2019 22.91 23.73 22.75 23.72 522,100 +0.79(+3.45%)
Feb 21, 2019 23.22 23.54 22.67 22.93 480,562 -0.27(-1.16%)
Feb 20, 2019 23.15 23.40 22.56 23.20 551,822 +0.20(+0.87%)
Feb 19, 2019 24.15 24.63 22.96 23.00 671,156 -1.21(-5.00%)
Feb 15, 2019 23.75 24.23 23.14 24.21 814,800 +0.63(+2.67%)
Feb 14, 2019 23.73 24.11 22.51 23.58 909,168 -0.23(-0.97%)
Feb 13, 2019 24.73 24.95 23.75 23.81 702,651 -0.97(-3.91%)
Feb 12, 2019 24.30 24.90 23.96 24.78 554,506 +0.69(+2.86%)
Feb 11, 2019 24.52 24.52 23.35 24.09 639,862 -0.52(-2.11%)
Feb 08, 2019 24.19 24.81 24.14 24.61 539,500 +0.20(+0.82%)
Feb 07, 2019 24.51 25.29 24.07 24.41 624,688 -0.31(-1.25%)
Feb 06, 2019 24.05 24.85 23.76 24.72 534,593 +0.68(+2.83%)
Feb 05, 2019 24.28 24.83 23.93 24.04 727,156 -0.04(-0.17%)
Feb 04, 2019 23.53 24.08 23.28 24.08 361,056 +0.56(+2.38%)
Feb 01, 2019 23.60 23.63 23.00 23.52 286,400 +0.00(+0.00%)
Jan 31, 2019 22.90 23.97 22.90 23.52 620,322 +0.66(+2.89%)
Jan 30, 2019 21.80 22.90 21.80 22.86 485,512 +1.02(+4.67%)
Jan 29, 2019 22.25 22.55 21.68 21.84 416,632 -0.40(-1.80%)
Jan 28, 2019 22.91 23.00 22.08 22.24 466,493 -0.69(-3.01%)
Jan 25, 2019 21.90 23.19 21.40 22.93 756,000 +1.08(+4.94%)
Jan 24, 2019 21.51 21.86 21.22 21.85 390,624 +0.16(+0.74%)
Jan 23, 2019 22.15 22.25 21.32 21.69 593,327 -0.25(-1.14%)
Jan 22, 2019 22.64 23.05 21.86 21.94 690,941 -0.96(-4.19%)
Jan 18, 2019 22.61 22.96 21.85 22.90 888,800 +0.29(+1.28%)
Jan 17, 2019 23.41 23.95 22.60 22.61 753,236 -0.86(-3.66%)
Jan 16, 2019 23.58 24.50 23.34 23.47 748,915 -0.26(-1.10%)
Jan 15, 2019 25.19 25.30 22.76 23.73 2,203,717 -0.57(-2.35%)
Jan 14, 2019 25.47 25.47 24.24 24.30 577,819 -1.33(-5.19%)
Jan 11, 2019 26.43 26.60 25.51 25.63 435,000 -0.74(-2.81%)
Jan 10, 2019 26.10 26.68 25.53 26.37 433,771 +0.05(+0.19%)
Jan 09, 2019 25.98 26.43 25.57 26.32 501,138 +0.57(+2.21%)
Jan 08, 2019 25.36 25.84 23.58 25.75 1,003,623 +0.57(+2.26%)
Jan 07, 2019 24.59 26.36 24.27 25.18 715,249 +0.91(+3.75%)
Jan 04, 2019 23.80 24.67 23.80 24.27 549,700 +0.72(+3.06%)
Jan 03, 2019 24.37 24.86 23.37 23.55 538,005 -0.79(-3.25%)
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.