ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

AIM AIM ImmunoTech Inc

0.41
0.0165 (4.19%)
Jun 21 2024 - Closed
Delayed by 15 minutes

AIM Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Apr 26 2024 0.4282 0.0217 5.34% 0.41 0.4289 0.41 83,719
Apr 25 2024 0.4065 -0.0235 -5.47% 0.43 0.4388 0.375 341,644
Apr 24 2024 0.43 0.0045 1.06% 0.43 0.46 0.4251 160,865
Apr 23 2024 0.4255 0.0055 1.31% 0.42 0.4649 0.40 256,717
Apr 22 2024 0.42 -0.045 -9.68% 0.50 0.50 0.40 168,756
Apr 19 2024 0.465 -0.0119 -2.50% 0.4823 0.4996 0.465 78,081
Apr 18 2024 0.4769 0.0012 0.25% 0.49 0.4999 0.45 178,742
Apr 17 2024 0.4757 -0.0194 -3.92% 0.50 0.52 0.471 163,031
Apr 16 2024 0.4951 0.0103 2.12% 0.48 0.5179 0.458 177,669
Apr 15 2024 0.4848 -0.0772 -13.74% 0.5591 0.562 0.4848 215,011
Apr 12 2024 0.562 -0.0521 -8.48% 0.5986 0.61 0.5519 321,242
Apr 11 2024 0.6141 0.0561 10.05% 0.59 0.62 0.55 635,716
Apr 10 2024 0.558 0.064 12.96% 0.485 0.6033 0.485 1,231,103
Apr 09 2024 0.494 0.0052 1.06% 0.481 0.50 0.481 98,545
Apr 08 2024 0.4888 -0.0034 -0.69% 0.4963 0.5095 0.48 403,928
Apr 05 2024 0.4922 -0.0376 -7.10% 0.52 0.52 0.4767 311,453
Apr 04 2024 0.5298 0.0536 11.26% 0.489 0.55 0.47 374,690
Apr 03 2024 0.4762 0.0262 5.82% 0.46 0.49 0.44 254,448
Apr 02 2024 0.45 -0.0401 -8.18% 0.51 0.51 0.44 276,072
Apr 01 2024 0.4901 0.0191 4.06% 0.49 0.5128 0.47 454,586
Mar 28 2024 0.471 0.028 6.32% 0.468 0.4975 0.4465 426,045
Mar 27 2024 0.443 0.004 0.91% 0.45 0.456 0.43 168,104
Mar 26 2024 0.439 -0.001 -0.23% 0.44 0.45 0.4202 231,690
Mar 25 2024 0.44 -0.0037 -0.83% 0.47 0.489 0.43 925,909

Your Recent History

Delayed Upgrade Clock