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, 2017 16.48 16.76 15.97 16.60 230,335 +0.17(+1.03%)
May 30, 2017 17.13 17.18 16.28 16.43 335,094 -0.72(-4.20%)
May 26, 2017 18.20 19.17 17.12 17.15 289,501 -1.11(-6.08%)
May 25, 2017 17.19 18.32 16.89 18.26 822,659 +1.00(+5.79%)
May 24, 2017 17.87 17.94 17.08 17.26 617,393 -0.60(-3.36%)
May 23, 2017 18.85 18.85 17.85 17.86 321,709 -0.95(-5.05%)
May 22, 2017 18.87 18.98 18.50 18.81 292,316 -0.07(-0.37%)
May 19, 2017 19.04 19.33 18.86 18.88 194,948 -0.16(-0.84%)
May 18, 2017 19.02 19.42 19.01 19.04 273,025 +0.07(+0.37%)
May 17, 2017 18.84 19.15 18.67 18.97 292,686 -0.06(-0.32%)
May 16, 2017 19.56 19.64 18.90 19.03 367,265 -0.15(-0.78%)
May 15, 2017 19.23 19.49 18.97 19.18 149,964 -0.08(-0.42%)
May 12, 2017 19.89 20.10 19.00 19.26 320,809 -0.61(-3.07%)
May 11, 2017 19.76 20.08 19.52 19.87 406,045 +0.08(+0.40%)
May 10, 2017 19.73 20.18 19.53 19.79 241,416 -0.01(-0.05%)
May 09, 2017 19.40 20.45 19.11 19.80 646,485 +0.50(+2.59%)
May 08, 2017 19.23 19.40 18.97 19.30 238,246 +0.04(+0.21%)
May 05, 2017 19.44 19.53 18.96 19.26 240,897 -0.18(-0.93%)
May 04, 2017 19.67 19.68 18.97 19.44 176,527 -0.14(-0.72%)
May 03, 2017 19.38 19.90 19.35 19.58 179,617 +0.10(+0.51%)
May 02, 2017 19.65 19.68 19.21 19.48 140,992 -0.09(-0.46%)
May 01, 2017 19.46 19.84 19.29 19.57 162,699 +0.13(+0.67%)
Apr 28, 2017 19.67 20.10 19.39 19.44 709,506 -0.23(-1.17%)
Apr 27, 2017 19.67 19.89 19.37 19.67 392,045 +0.05(+0.25%)
Apr 26, 2017 19.57 19.80 19.38 19.62 199,893 +0.09(+0.46%)
Apr 25, 2017 19.50 19.79 19.49 19.53 234,425 +0.24(+1.24%)
Apr 24, 2017 19.32 19.33 19.01 19.29 146,225 +0.22(+1.15%)
Apr 21, 2017 19.58 19.75 18.84 19.07 267,506 -0.58(-2.95%)
Apr 20, 2017 19.86 19.91 19.41 19.65 173,592 -0.10(-0.51%)
Apr 19, 2017 19.52 20.08 19.50 19.75 699,175 +0.33(+1.70%)
Apr 18, 2017 19.57 19.63 19.20 19.42 166,548 -0.20(-1.02%)
Apr 17, 2017 19.57 19.83 19.43 19.62 147,620 +0.05(+0.26%)
Apr 13, 2017 19.47 19.81 19.37 19.57 276,017 +0.00(+0.00%)
Apr 12, 2017 19.70 19.96 19.22 19.57 173,004 -0.13(-0.66%)
Apr 11, 2017 19.71 20.06 19.45 19.70 244,754 -0.06(-0.30%)
Apr 10, 2017 20.02 20.25 19.71 19.76 272,502 -0.26(-1.30%)
Apr 07, 2017 20.25 20.67 19.98 20.02 530,952 -0.29(-1.43%)
Apr 06, 2017 20.50 20.50 19.70 20.31 526,442 -0.20(-0.98%)
Apr 05, 2017 21.00 21.26 20.29 20.51 267,454 -0.45(-2.15%)
Apr 04, 2017 21.00 21.52 20.01 20.96 374,473 -0.12(-0.57%)
Apr 03, 2017 21.72 21.88 21.06 21.08 280,331 -0.65(-2.99%)
Mar 31, 2017 21.75 22.10 21.63 21.73 256,263 -0.03(-0.14%)
Mar 30, 2017 22.28 22.34 21.23 21.76 314,856 -0.55(-2.47%)
Mar 29, 2017 22.40 22.76 22.20 22.31 363,302 -0.02(-0.09%)
Mar 28, 2017 23.21 23.37 22.20 22.33 315,810 -0.93(-4.00%)
Mar 27, 2017 22.50 23.40 22.48 23.26 281,309 +0.44(+1.93%)
Mar 24, 2017 21.91 22.97 21.81 22.82 266,415 +0.04(+0.18%)
Mar 23, 2017 22.34 22.91 22.26 22.78 196,835 +0.46(+2.06%)
Mar 22, 2017 21.98 22.82 21.80 22.32 132,500 +0.34(+1.55%)
Mar 21, 2017 22.73 23.00 21.75 21.98 418,205 -0.63(-2.79%)
Mar 20, 2017 22.47 22.69 22.14 22.61 261,580 +0.18(+0.80%)
Mar 17, 2017 22.02 22.67 21.91 22.43 1,047,439 +0.37(+1.68%)
Mar 16, 2017 22.62 22.62 21.87 22.06 319,887 -0.61(-2.69%)
Mar 15, 2017 21.28 22.92 21.01 22.67 348,945 +0.81(+3.71%)
Mar 14, 2017 22.05 22.14 21.27 21.86 433,394 -0.46(-2.06%)
Mar 13, 2017 22.25 22.93 22.25 22.32 308,129 +0.13(+0.59%)
Mar 10, 2017 22.20 22.50 22.07 22.19 302,523 +0.09(+0.41%)
Mar 09, 2017 22.25 22.45 21.81 22.10 180,466 +0.04(+0.18%)
Mar 08, 2017 21.35 22.30 21.01 22.06 325,206 +0.75(+3.52%)
Mar 07, 2017 21.40 21.62 20.95 21.31 205,685 -0.34(-1.57%)
Mar 06, 2017 21.67 22.18 21.44 21.65 228,574 -0.26(-1.19%)
Mar 03, 2017 20.92 21.96 20.65 21.91 285,652 +0.91(+4.33%)
Mar 02, 2017 20.97 21.50 20.71 21.00 201,109 -0.04(-0.19%)
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.