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 (%)
Nov 29, 2019 27.98 28.14 27.82 27.92 286,200 -0.07(-0.25%)
Nov 27, 2019 27.42 28.22 27.38 27.99 586,100 +0.62(+2.27%)
Nov 26, 2019 27.75 28.00 27.26 27.37 389,179 -0.44(-1.58%)
Nov 25, 2019 27.75 28.05 26.98 27.81 801,869 +0.30(+1.09%)
Nov 22, 2019 26.74 27.55 26.35 27.51 501,500 +1.03(+3.89%)
Nov 21, 2019 25.81 26.62 25.26 26.48 1,066,900 +0.71(+2.76%)
Nov 20, 2019 27.23 27.25 25.65 25.77 1,675,616 -1.63(-5.95%)
Nov 19, 2019 27.07 27.70 27.00 27.40 876,917 +0.45(+1.67%)
Nov 18, 2019 27.06 27.23 26.38 26.95 557,509 +0.28(+1.05%)
Nov 15, 2019 27.09 27.09 26.46 26.67 568,800 -0.16(-0.60%)
Nov 14, 2019 27.42 27.68 26.64 26.83 602,497 -0.74(-2.68%)
Nov 13, 2019 28.24 28.24 27.20 27.57 870,387 -0.75(-2.65%)
Nov 12, 2019 28.73 29.28 28.17 28.32 456,707 -0.50(-1.73%)
Nov 11, 2019 28.98 29.50 28.52 28.82 497,128 -0.66(-2.24%)
Nov 08, 2019 28.50 29.68 28.34 29.48 626,600 +1.11(+3.91%)
Nov 07, 2019 28.13 29.38 25.77 28.37 903,893 -0.22(-0.77%)
Nov 06, 2019 29.08 29.37 28.46 28.59 492,522 -0.42(-1.45%)
Nov 05, 2019 29.14 29.62 28.88 29.01 595,014 -0.10(-0.34%)
Nov 04, 2019 29.20 29.25 28.63 29.11 541,610 +0.20(+0.69%)
Nov 01, 2019 28.05 28.94 27.60 28.91 674,200 +1.09(+3.92%)
Oct 31, 2019 27.28 27.86 26.83 27.82 515,304 +0.33(+1.20%)
Oct 30, 2019 27.52 27.82 27.06 27.49 548,554 -0.13(-0.47%)
Oct 29, 2019 28.46 28.67 27.48 27.62 831,012 -0.87(-3.05%)
Oct 28, 2019 28.00 28.70 27.50 28.49 1,024,248 +0.43(+1.53%)
Oct 25, 2019 26.80 28.30 26.50 28.06 1,622,600 +1.59(+6.01%)
Oct 24, 2019 25.93 26.64 25.71 26.47 1,492,547 +0.68(+2.64%)
Oct 23, 2019 25.31 26.19 25.20 25.79 355,862 +0.35(+1.38%)
Oct 22, 2019 26.00 26.28 25.26 25.44 674,980 -0.34(-1.32%)
Oct 21, 2019 25.21 25.82 25.21 25.78 540,711 +0.63(+2.50%)
Oct 18, 2019 25.21 25.25 24.81 25.15 442,900 -0.14(-0.55%)
Oct 17, 2019 25.55 25.92 25.25 25.29 636,016 -0.16(-0.63%)
Oct 16, 2019 24.97 25.55 24.88 25.45 918,041 +0.45(+1.80%)
Oct 15, 2019 24.17 25.06 24.17 25.00 889,684 +0.79(+3.26%)
Oct 14, 2019 24.55 25.03 24.00 24.21 787,231 -0.34(-1.38%)
Oct 11, 2019 24.48 24.77 24.27 24.55 678,000 +0.32(+1.32%)
Oct 10, 2019 23.26 24.29 23.26 24.23 723,403 +0.80(+3.41%)
Oct 09, 2019 23.46 23.61 22.92 23.43 919,695 +0.12(+0.51%)
Oct 08, 2019 23.18 23.72 22.82 23.31 914,603 -0.03(-0.13%)
Oct 07, 2019 22.23 23.52 22.17 23.34 1,135,759 +0.91(+4.06%)
Oct 04, 2019 23.61 24.17 22.05 22.43 2,057,600 -1.10(-4.67%)
Oct 03, 2019 22.84 23.61 22.25 23.53 1,517,426 +0.61(+2.66%)
Oct 02, 2019 22.00 23.63 21.45 22.92 4,470,672 +2.45(+11.97%)
Oct 01, 2019 20.74 21.16 20.42 20.47 601,286 -0.47(-2.24%)
Sep 30, 2019 21.05 21.24 20.69 20.94 735,160 +0.07(+0.34%)
Sep 27, 2019 20.95 21.31 20.70 20.87 578,600 -0.20(-0.95%)
Sep 26, 2019 21.55 21.81 20.88 21.07 606,139 -0.56(-2.59%)
Sep 25, 2019 21.65 22.08 21.28 21.63 517,561 -0.11(-0.51%)
Sep 24, 2019 22.79 22.80 21.23 21.74 1,018,986 -1.05(-4.59%)
Sep 23, 2019 22.70 23.04 22.49 22.79 720,440 +0.12(+0.55%)
Sep 20, 2019 22.80 23.22 22.45 22.66 1,995,200 +0.16(+0.71%)
Sep 19, 2019 22.75 23.30 22.38 22.50 852,898 -0.27(-1.19%)
Sep 18, 2019 22.67 22.94 22.33 22.77 1,098,438 +0.39(+1.74%)
Sep 17, 2019 22.95 23.21 22.02 22.38 1,731,762 -0.84(-3.62%)
Sep 16, 2019 26.68 26.81 22.93 23.22 6,646,234 -5.58(-19.38%)
Sep 13, 2019 24.67 24.67 28.80 311,572 +4.13(+16.74%)
Sep 12, 2019 26.00 26.00 23.64 24.67 2,407,547 -0.79(-3.10%)
Sep 11, 2019 24.00 25.51 23.95 25.46 5,164,793 +3.40(+15.41%)
Sep 10, 2019 19.81 22.06 19.75 22.06 1,841,069 +2.29(+11.58%)
Sep 09, 2019 20.93 21.09 19.58 19.77 1,231,514 -0.79(-3.84%)
Sep 06, 2019 21.24 21.85 20.50 20.56 808,900 -0.50(-2.37%)
Sep 05, 2019 19.95 21.21 19.64 21.06 780,231 +1.50(+7.67%)
Sep 04, 2019 19.88 20.00 19.08 19.56 555,796 -0.12(-0.61%)
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.