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, 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%)
Mar 01, 2018 32.54 33.49 32.14 32.80 1,147,777 +0.30(+0.92%)
Feb 28, 2018 31.70 32.74 31.50 32.50 1,642,251 +0.83(+2.62%)
Feb 27, 2018 31.00 31.96 30.00 31.67 2,136,165 +1.56(+5.18%)
Feb 26, 2018 32.99 33.09 29.82 30.11 2,388,107 -2.61(-7.98%)
Feb 23, 2018 32.21 32.83 30.40 32.72 2,742,728 +0.74(+2.31%)
Feb 22, 2018 31.50 31.98 7,661,510 -0.23(-0.71%)
Feb 21, 2018 34.01 34.24 32.20 32.21 2,455,809 -2.75(-7.87%)
Feb 20, 2018 41.10 42.00 33.45 34.96 5,355,918 -2.24(-6.02%)
Feb 16, 2018 37.20 37.20 37.20 0 -1.04(-2.72%)
Feb 15, 2018 38.07 38.71 37.43 38.24 221,871 +0.28(+0.74%)
Feb 14, 2018 37.33 38.37 36.53 37.96 441,681 +0.12(+0.32%)
Feb 13, 2018 38.61 39.66 37.58 37.84 383,574 -0.99(-2.55%)
Feb 12, 2018 38.78 39.15 37.02 38.83 447,229 +0.15(+0.39%)
Feb 09, 2018 36.80 38.89 35.70 38.68 902,541 +2.10(+5.74%)
Feb 08, 2018 37.63 38.09 36.45 36.58 528,374 -1.04(-2.76%)
Feb 07, 2018 38.49 38.92 36.78 37.62 582,180 +1.82(+5.08%)
Feb 06, 2018 35.00 36.28 34.46 35.80 413,648 -0.24(-0.67%)
Feb 05, 2018 35.87 36.84 35.31 36.04 266,975 -0.14(-0.39%)
Feb 02, 2018 35.60 36.69 35.09 36.18 308,747 +0.23(+0.64%)
Feb 01, 2018 34.83 35.98 34.55 35.95 416,949 +0.74(+2.10%)
Jan 31, 2018 36.49 36.49 34.86 35.21 376,015 -0.31(-0.87%)
Jan 30, 2018 36.00 36.05 35.50 35.52 550,344 -0.91(-2.50%)
Jan 29, 2018 37.09 37.35 36.23 36.43 415,344 -0.70(-1.89%)
Jan 26, 2018 37.57 37.57 36.97 37.13 297,876 -0.29(-0.77%)
Jan 25, 2018 37.90 38.05 37.12 37.42 262,684 -0.42(-1.11%)
Jan 24, 2018 38.15 38.72 36.35 37.84 507,136 -0.21(-0.55%)
Jan 23, 2018 38.07 38.59 37.81 38.05 488,712 -0.21(-0.55%)
Jan 22, 2018 38.90 39.32 38.02 38.26 536,957 -0.64(-1.65%)
Jan 19, 2018 38.79 39.23 38.66 38.90 222,015 +0.07(+0.18%)
Jan 18, 2018 37.95 39.00 37.38 38.83 470,027 +1.00(+2.64%)
Jan 17, 2018 38.30 39.26 37.57 37.83 813,317 -0.14(-0.37%)
Jan 16, 2018 39.85 40.65 37.97 37.97 475,167 -1.46(-3.70%)
Jan 12, 2018 39.43 39.43 39.43 0 +0.78(+2.02%)
Jan 11, 2018 39.10 39.25 38.40 38.65 357,030 -0.35(-0.90%)
Jan 10, 2018 38.28 39.08 37.74 39.00 292,151 +0.69(+1.80%)
Jan 09, 2018 38.26 38.50 37.73 38.31 488,479 +0.06(+0.16%)
Jan 08, 2018 38.15 39.03 37.85 38.25 363,352 +0.23(+0.60%)
Jan 05, 2018 36.91 38.50 36.71 38.02 557,522 +1.11(+3.01%)
Jan 04, 2018 37.33 37.51 36.10 36.91 268,836 -0.38(-1.02%)
Jan 03, 2018 37.59 37.84 37.01 37.29 408,234 -0.10(-0.27%)
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.