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 (%)
May 31, 2018 32.80 33.53 32.61 33.09 308,669 +0.40(+1.22%)
May 30, 2018 32.53 33.22 32.19 32.69 264,035 +0.21(+0.65%)
May 29, 2018 32.76 32.88 31.53 32.48 386,223 -0.17(-0.52%)
May 25, 2018 32.65 32.65 32.65 0 -0.55(-1.66%)
May 24, 2018 32.75 33.58 32.36 33.20 413,875 +0.41(+1.25%)
May 23, 2018 32.94 34.13 32.74 32.79 525,771 -0.27(-0.82%)
May 22, 2018 31.64 33.80 31.59 33.06 863,546 +1.36(+4.29%)
May 21, 2018 31.59 31.92 31.30 31.70 667,254 +0.40(+1.28%)
May 18, 2018 30.61 31.54 30.32 31.30 866,949 +1.29(+4.30%)
May 17, 2018 30.00 30.60 29.86 30.01 308,254 +0.05(+0.17%)
May 16, 2018 29.97 30.28 29.46 29.96 409,445 +0.12(+0.40%)
May 15, 2018 30.06 30.06 28.97 29.84 428,420 -0.30(-1.00%)
May 14, 2018 29.13 30.29 29.13 30.14 416,531 +0.92(+3.15%)
May 11, 2018 28.20 29.25 28.02 29.22 449,679 +1.02(+3.62%)
May 10, 2018 28.92 29.17 28.13 28.20 484,709 -0.72(-2.49%)
May 09, 2018 30.75 30.93 28.75 28.92 1,162,874 -2.07(-6.68%)
May 08, 2018 31.25 31.25 30.57 30.99 334,996 -0.22(-0.70%)
May 07, 2018 31.23 31.52 30.82 31.21 414,464 +0.29(+0.94%)
May 04, 2018 29.96 31.27 29.44 30.92 514,122 +0.98(+3.27%)
May 03, 2018 30.88 31.22 29.84 29.94 364,445 -0.96(-3.11%)
May 02, 2018 31.18 31.41 30.64 30.90 244,430 -0.44(-1.40%)
May 01, 2018 30.89 31.41 30.40 31.34 436,429 +0.30(+0.97%)
Apr 30, 2018 31.80 31.89 31.02 31.04 315,611 -0.60(-1.90%)
Apr 27, 2018 31.68 31.75 31.01 31.64 218,322 +0.11(+0.35%)
Apr 26, 2018 31.05 31.68 30.62 31.53 280,593 +0.71(+2.30%)
Apr 25, 2018 31.70 31.70 30.61 30.82 411,900 -0.86(-2.71%)
Apr 24, 2018 32.00 32.05 31.35 31.68 347,186 -0.27(-0.85%)
Apr 23, 2018 31.79 32.20 31.26 31.95 384,368 +0.32(+1.01%)
Apr 20, 2018 31.16 31.67 30.90 31.63 268,670 +0.30(+0.96%)
Apr 19, 2018 32.07 32.77 31.18 31.33 421,105 -0.90(-2.79%)
Apr 18, 2018 32.29 32.59 31.81 32.23 617,008 +0.17(+0.53%)
Apr 17, 2018 31.10 32.95 30.77 32.06 808,921 +1.05(+3.39%)
Apr 16, 2018 31.61 31.86 30.62 31.01 433,925 -0.48(-1.52%)
Apr 13, 2018 31.56 31.84 31.07 31.49 284,872 +0.07(+0.22%)
Apr 12, 2018 31.70 32.07 30.96 31.42 588,072 -0.20(-0.63%)
Apr 11, 2018 31.00 32.08 30.96 31.62 446,105 +0.55(+1.77%)
Apr 10, 2018 30.46 31.37 30.12 31.07 706,473 +0.84(+2.78%)
Apr 09, 2018 29.53 30.70 29.53 30.23 672,474 +0.82(+2.79%)
Apr 06, 2018 28.87 29.87 28.77 29.41 448,155 +0.15(+0.51%)
Apr 05, 2018 30.02 30.29 29.10 29.26 801,237 -0.47(-1.58%)
Apr 04, 2018 28.34 29.82 27.01 29.73 1,820,992 +1.10(+3.84%)
Apr 03, 2018 29.67 30.22 28.44 28.63 1,027,567 -1.02(-3.44%)
Apr 02, 2018 31.86 31.89 29.36 29.65 732,995 -2.18(-6.85%)
Mar 29, 2018 31.83 31.83 31.83 0 -0.08(-0.25%)
Mar 28, 2018 29.98 32.26 29.33 31.91 1,352,407 +1.84(+6.12%)
Mar 27, 2018 32.22 32.44 29.90 30.07 1,056,798 -1.19(-3.81%)
Mar 26, 2018 30.81 31.37 29.89 31.26 680,143 +0.97(+3.20%)
Mar 23, 2018 30.00 30.95 29.75 30.29 1,014,042 +0.18(+0.60%)
Mar 22, 2018 31.67 32.11 30.10 30.11 881,502 -1.82(-5.70%)
Mar 21, 2018 31.33 32.38 31.14 31.93 493,367 +0.48(+1.53%)
Mar 20, 2018 31.05 32.09 30.86 31.45 603,093 +0.56(+1.81%)
Mar 19, 2018 31.49 31.79 30.40 30.89 961,577 -0.76(-2.40%)
Mar 16, 2018 32.20 32.53 31.06 31.65 2,028,043 -0.65(-2.01%)
Mar 15, 2018 33.68 33.96 32.11 32.30 816,136 -0.98(-2.94%)
Mar 14, 2018 33.03 34.07 33.00 33.28 710,587 +0.28(+0.85%)
Mar 13, 2018 32.91 33.69 32.29 33.00 1,148,331 +0.37(+1.13%)
Mar 12, 2018 33.78 33.97 31.22 32.63 1,008,083 -1.00(-2.97%)
Mar 09, 2018 35.07 35.32 33.20 33.63 1,528,906 -1.12(-3.22%)
Mar 08, 2018 34.42 35.34 34.05 34.75 820,108 +0.25(+0.72%)
Mar 07, 2018 33.08 34.51 33.00 34.50 815,579 +1.25(+3.76%)
Mar 06, 2018 36.00 36.13 32.79 33.25 1,772,770 -2.72(-7.56%)
Mar 05, 2018 36.30 37.81 34.25 35.97 2,385,596 +1.90(+5.58%)
Mar 02, 2018 32.40 34.72 32.38 34.07 1,340,328 +1.27(+3.87%)
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.