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 (%)
Oct 31, 2017 29.62 30.01 28.85 29.07 428,858 -0.46(-1.56%)
Oct 30, 2017 29.95 30.46 29.01 29.53 521,558 -0.35(-1.17%)
Oct 27, 2017 30.68 31.03 29.82 29.88 780,743 -0.85(-2.77%)
Oct 26, 2017 31.19 31.19 30.12 30.73 561,171 -0.51(-1.63%)
Oct 25, 2017 31.80 33.15 30.76 31.24 737,675 -0.33(-1.05%)
Oct 24, 2017 32.00 32.40 30.75 31.57 1,615,803 -1.37(-4.16%)
Oct 23, 2017 35.37 37.50 32.69 32.94 8,312,024 +7.28(+28.37%)
Oct 20, 2017 26.03 26.03 25.45 25.66 520,402 -0.06(-0.23%)
Oct 19, 2017 26.01 26.22 25.50 25.72 229,409 -0.30(-1.15%)
Oct 18, 2017 25.90 26.17 25.47 26.02 237,999 +0.46(+1.80%)
Oct 17, 2017 25.95 25.95 24.80 25.56 312,031 -0.34(-1.31%)
Oct 16, 2017 25.20 27.09 25.11 25.90 857,683 +0.79(+3.15%)
Oct 13, 2017 25.12 25.35 24.92 25.11 454,308 +0.01(+0.04%)
Oct 12, 2017 25.56 25.70 24.98 25.10 532,488 -0.46(-1.80%)
Oct 11, 2017 25.59 25.70 25.47 25.56 336,402 +0.03(+0.12%)
Oct 10, 2017 25.53 25.69 25.07 25.53 379,153 +0.06(+0.24%)
Oct 09, 2017 25.39 25.97 25.37 25.47 231,435 +0.11(+0.43%)
Oct 06, 2017 26.20 26.44 24.97 25.36 405,650 -0.84(-3.21%)
Oct 05, 2017 26.27 26.30 25.86 26.20 259,213 -0.03(-0.11%)
Oct 04, 2017 25.05 26.29 24.90 26.23 363,482 +1.12(+4.46%)
Oct 03, 2017 25.30 25.79 25.03 25.11 219,082 -0.04(-0.16%)
Oct 02, 2017 25.03 25.20 24.64 25.15 382,961 +0.36(+1.45%)
Sep 29, 2017 24.71 25.14 24.30 24.79 606,135 +0.20(+0.81%)
Sep 28, 2017 25.42 25.46 24.55 24.59 346,608 -0.76(-3.00%)
Sep 27, 2017 24.93 25.54 24.85 25.35 270,867 +0.57(+2.30%)
Sep 26, 2017 25.19 25.76 24.36 24.78 422,626 -0.32(-1.27%)
Sep 25, 2017 23.65 25.92 23.62 25.10 784,911 +1.48(+6.27%)
Sep 22, 2017 23.85 23.95 23.30 23.62 240,889 -0.28(-1.17%)
Sep 21, 2017 23.45 23.95 23.14 23.90 296,491 +0.48(+2.05%)
Sep 20, 2017 23.33 23.58 23.01 23.42 168,167 +0.16(+0.69%)
Sep 19, 2017 23.22 23.28 23.00 23.26 77,578 +0.02(+0.09%)
Sep 18, 2017 23.33 23.61 23.09 23.24 138,354 +0.02(+0.09%)
Sep 15, 2017 23.41 23.41 22.85 23.22 672,635 -0.14(-0.60%)
Sep 14, 2017 23.54 23.83 23.06 23.36 197,330 -0.19(-0.81%)
Sep 13, 2017 23.39 23.95 23.15 23.55 314,754 +0.19(+0.81%)
Sep 12, 2017 23.20 23.50 22.92 23.36 244,194 +0.19(+0.82%)
Sep 11, 2017 23.37 23.49 22.87 23.17 379,244 -0.05(-0.22%)
Sep 08, 2017 22.71 23.34 22.58 23.22 495,788 +0.39(+1.71%)
Sep 07, 2017 21.70 23.16 21.46 22.83 394,070 +1.11(+5.11%)
Sep 06, 2017 21.87 22.25 21.38 21.72 259,932 +0.06(+0.28%)
Sep 05, 2017 21.31 22.00 21.22 21.66 199,975 +0.27(+1.26%)
Sep 01, 2017 21.37 21.58 20.94 21.39 154,903 -0.11(-0.51%)
Aug 31, 2017 21.09 21.54 20.84 21.50 207,344 +0.49(+2.33%)
Aug 30, 2017 21.08 21.63 20.90 21.01 280,472 +0.01(+0.05%)
Aug 29, 2017 20.85 21.28 20.49 21.00 172,607 +0.05(+0.24%)
Aug 28, 2017 20.26 21.48 20.26 20.95 234,532 +0.90(+4.49%)
Aug 25, 2017 20.13 20.20 19.76 20.05 81,141 -0.04(-0.20%)
Aug 24, 2017 19.29 20.16 19.01 20.09 127,630 +0.92(+4.80%)
Aug 23, 2017 19.41 19.49 19.14 19.17 83,259 -0.33(-1.69%)
Aug 22, 2017 19.38 19.57 19.23 19.50 121,038 +0.25(+1.30%)
Aug 21, 2017 19.03 19.29 18.90 19.25 90,816 +0.18(+0.94%)
Aug 18, 2017 19.29 19.46 18.74 19.07 199,385 -0.41(-2.10%)
Aug 17, 2017 19.55 19.92 19.43 19.48 213,280 -0.17(-0.87%)
Aug 16, 2017 19.43 19.85 19.19 19.65 161,885 +0.34(+1.76%)
Aug 15, 2017 19.94 19.96 19.30 19.31 109,005 -0.52(-2.62%)
Aug 14, 2017 19.20 20.08 19.03 19.83 183,481 +0.71(+3.71%)
Aug 11, 2017 19.03 19.30 18.41 19.12 269,297 +0.14(+0.74%)
Aug 10, 2017 18.92 19.50 18.50 18.98 153,601 -0.02(-0.11%)
Aug 09, 2017 19.57 20.41 18.25 19.00 446,270 -1.54(-7.50%)
Aug 08, 2017 21.04 21.41 20.54 20.54 135,890 -0.51(-2.42%)
Aug 07, 2017 21.52 21.52 20.80 21.05 152,677 -0.47(-2.18%)
Aug 04, 2017 20.07 21.52 19.80 21.52 201,346 +1.49(+7.44%)
Aug 03, 2017 20.28 20.58 20.00 20.03 103,766 -0.26(-1.28%)
Aug 02, 2017 20.90 20.90 20.10 20.29 106,237 -0.61(-2.92%)
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.