ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

AIM AIM ImmunoTech Inc

0.361
0.0046 (1.29%)
Jul 26 2024 - Closed
Delayed by 15 minutes

AIM Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 26 2024 0.3649 0.0085 2.38% 0.36 0.365 0.351 160,664
Jul 25 2024 0.3564 0.0041 1.16% 0.3594 0.3599 0.3291 324,468
Jul 24 2024 0.3523 -0.0274 -7.22% 0.385 0.3999 0.351 1,098,501
Jul 23 2024 0.3797 0.0097 2.62% 0.37 0.382501 0.3605 137,211
Jul 22 2024 0.37 -0.0003 -0.08% 0.37 0.39 0.36 230,260
Jul 19 2024 0.3703 -0.0137 -3.57% 0.409 0.42 0.37 134,960
Jul 18 2024 0.384 -0.0379 -8.98% 0.425 0.425 0.3801 178,566
Jul 17 2024 0.4219 0.0219 5.47% 0.40 0.4295 0.38 252,020
Jul 16 2024 0.40 -0.002 -0.50% 0.4122 0.4122 0.38 137,285
Jul 15 2024 0.402 0.032 8.65% 0.379 0.4064 0.3663 247,280
Jul 12 2024 0.37 0.007 1.93% 0.3573 0.37 0.3573 122,796
Jul 11 2024 0.363 0.004 1.11% 0.352 0.37 0.35 144,149
Jul 10 2024 0.359 -0.0011 -0.31% 0.36 0.37 0.352 98,272
Jul 09 2024 0.3601 -0.0089 -2.41% 0.364 0.3698 0.36 64,783
Jul 08 2024 0.369 -0.009 -2.38% 0.3651 0.3779 0.36 111,452
Jul 05 2024 0.378 -0.0058 -1.51% 0.3723 0.3873 0.3625 132,030
Jul 03 2024 0.3838 0.0234 6.49% 0.3617 0.389 0.36 180,522
Jul 02 2024 0.3604 -0.0133 -3.56% 0.3678 0.38 0.36 107,303
Jul 01 2024 0.3737 -0.0163 -4.18% 0.3727 0.38945 0.3602 172,414
Jun 28 2024 0.39 0.00 0.00% 0.39 0.39 0.39 0
Jun 27 2024 0.39 0.0145 3.86% 0.376 0.40 0.3755 57,197
Jun 26 2024 0.3755 -0.0044 -1.16% 0.3846 0.41 0.37 334,102
Jun 25 2024 0.3799 -0.0111 -2.84% 0.3914 0.4099 0.37 261,947
Jun 24 2024 0.391 -0.0194 -4.73% 0.401 0.41 0.391 128,138
Jun 21 2024 0.4104 0.0169 4.29% 0.3935 0.4104 0.391 319,884
Jun 20 2024 0.3935 -0.0038 -0.96% 0.39 0.41 0.39 200,155
Jun 18 2024 0.3973 -0.0278 -6.54% 0.4267 0.4267 0.391 228,393
Jun 17 2024 0.4251 -0.0239 -5.32% 0.4355 0.45 0.40 188,222
Jun 14 2024 0.449 0.0379 9.22% 0.416 0.4589 0.406 419,357
Jun 13 2024 0.4111 0.02835 7.41% 0.381 0.415 0.3711 398,219
Jun 12 2024 0.38275 0.00515 1.36% 0.3877 0.39 0.36 248,896
Jun 11 2024 0.3776 -0.0204 -5.13% 0.39 0.396 0.36 336,659
Jun 10 2024 0.398 -0.027 -6.35% 0.4112 0.416 0.3845 249,912
Jun 07 2024 0.425 -0.021 -4.71% 0.4472 0.459 0.395 493,316
Jun 06 2024 0.446 0.07 18.62% 0.393 0.469 0.3612 2,843,404
Jun 05 2024 0.376 -0.004 -1.05% 0.3724 0.40 0.3511 244,441
Jun 04 2024 0.38 0.027 7.65% 0.361 0.40 0.351733 251,613
Jun 03 2024 0.353 -0.009 -2.49% 0.374 0.374 0.347 160,095
May 31 2024 0.362 -0.001 -0.28% 0.37 0.3709 0.35 243,467
May 30 2024 0.363 0.014 4.01% 0.359 0.37 0.3401 151,033
May 29 2024 0.349 -0.001 -0.29% 0.35 0.376 0.3054 512,340
May 28 2024 0.35 -0.035 -9.09% 0.38 0.40 0.3486 336,773
May 24 2024 0.385 -0.0119 -3.00% 0.415 0.415 0.381 163,966
May 23 2024 0.3969 -0.0136 -3.31% 0.405 0.405 0.384 123,191
May 22 2024 0.4105 0.0005 0.12% 0.42 0.426 0.381 178,425
May 21 2024 0.41 -0.0049 -1.18% 0.41 0.42 0.3911 81,232
May 20 2024 0.4149 0.0119 2.95% 0.42 0.42 0.389899 174,278
May 17 2024 0.403 0.013 3.33% 0.42 0.426 0.396801 274,517
May 16 2024 0.39 -0.0096 -2.40% 0.415 0.415 0.38 283,122
May 15 2024 0.3996 0.0152 3.95% 0.40 0.4098 0.38 178,021
May 14 2024 0.3844 -0.0395 -9.32% 0.42 0.43 0.36 498,124
May 13 2024 0.4239 0.0239 5.97% 0.40 0.43 0.395 114,339
May 10 2024 0.40 -0.0366 -8.38% 0.43 0.4499 0.40 98,809
May 09 2024 0.4366 0.0115 2.71% 0.42 0.44 0.4101 60,953
May 08 2024 0.4251 0.0001 0.02% 0.43 0.45 0.42 137,840
May 07 2024 0.425 0.005 1.19% 0.42 0.4599 0.42 463,428
May 06 2024 0.42 0.0152 3.75% 0.4299 0.4455 0.42 170,568
May 03 2024 0.4048 0.0006 0.15% 0.4198 0.4198 0.3903 48,280
May 02 2024 0.4042 0.0142 3.64% 0.3916 0.41 0.3808 116,605
May 01 2024 0.39 -0.0185 -4.53% 0.41 0.4199 0.387 68,759
Apr 30 2024 0.4085 -0.0034 -0.83% 0.42 0.42 0.3926 55,431
Apr 29 2024 0.4119 -0.0163 -3.81% 0.411 0.4226 0.405 145,955