Aimmune Therap (NQ: AIMT )

34.30 USD +0.01 (+0.03%)
Official Closing Price Updated: 6:28 PM EDT, Sep 18, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2020 34.29 34.48 34.25 34.30 4,291,970 +0.01(+0.03%)
Sep 17, 2020 34.29 34.31 34.28 34.29 1,225,215 -0.02(-0.06%)
Sep 16, 2020 34.34 34.34 34.27 34.31 1,280,816 +0.00(+0.00%)
Sep 15, 2020 34.27 34.32 34.25 34.31 2,598,243 +0.00(+0.00%)
Sep 14, 2020 34.22 34.32 34.21 34.31 1,948,005 +0.11(+0.32%)
Sep 11, 2020 34.18 34.23 34.18 34.20 1,265,500 +0.01(+0.03%)
Sep 10, 2020 34.19 34.22 34.17 34.19 1,254,607 +0.01(+0.03%)
Sep 09, 2020 34.19 34.21 34.17 34.18 1,130,230 +0.01(+0.03%)
Sep 08, 2020 34.20 34.24 34.12 34.17 2,057,077 -0.05(-0.15%)
Sep 04, 2020 34.22 34.26 34.16 34.22 2,750,300 -0.01(-0.03%)
Sep 03, 2020 34.22 34.27 34.14 34.23 4,780,950 +0.04(+0.12%)
Sep 02, 2020 34.20 34.21 34.17 34.19 3,954,092 +0.00(+0.00%)
Sep 01, 2020 34.20 34.27 34.17 34.19 9,179,876 -0.03(-0.09%)
Aug 31, 2020 34.20 34.28 34.15 34.22 44,639,187 +21.62(+171.59%)
Aug 28, 2020 11.99 12.68 11.82 12.60 1,894,300 +0.61(+5.09%)
Aug 27, 2020 12.35 12.50 11.95 11.99 1,460,438 -0.39(-3.15%)
Aug 26, 2020 12.72 12.99 12.34 12.38 672,223 -0.38(-2.98%)
Aug 25, 2020 12.50 12.86 12.37 12.76 788,943 +0.28(+2.24%)
Aug 24, 2020 12.55 12.97 12.36 12.48 874,165 -0.04(-0.32%)
Aug 21, 2020 12.84 13.02 12.46 12.52 1,022,100 -0.42(-3.25%)
Aug 20, 2020 13.19 13.41 12.76 12.94 932,173 -0.36(-2.71%)
Aug 19, 2020 13.60 13.68 13.30 13.30 658,702 -0.31(-2.28%)
Aug 18, 2020 13.95 14.02 13.56 13.61 682,787 -0.27(-1.95%)
Aug 17, 2020 13.64 14.09 13.44 13.88 863,067 +0.23(+1.68%)
Aug 14, 2020 13.87 14.01 13.57 13.65 679,100 -0.34(-2.43%)
Aug 13, 2020 14.23 14.63 13.96 13.99 643,026 -0.37(-2.58%)
Aug 12, 2020 14.10 14.38 13.72 14.36 1,116,424 +0.45(+3.24%)
Aug 11, 2020 13.86 14.55 13.71 13.91 834,878 +0.12(+0.87%)
Aug 10, 2020 13.85 14.07 13.69 13.79 616,997 +0.02(+0.15%)
Aug 07, 2020 13.78 13.86 13.54 13.77 583,500 -0.01(-0.07%)
Aug 06, 2020 13.49 13.93 13.35 13.78 819,580 +0.26(+1.92%)
Aug 05, 2020 14.00 14.01 13.25 13.52 1,479,805 -0.34(-2.45%)
Aug 04, 2020 14.40 14.68 13.61 13.86 1,630,832 +0.25(+1.84%)
Aug 03, 2020 13.27 13.77 13.22 13.61 1,039,218 +0.40(+3.03%)
Jul 31, 2020 13.90 13.93 12.78 13.21 2,216,700 -0.83(-5.91%)
Jul 30, 2020 13.70 14.34 13.70 14.04 813,220 +0.24(+1.74%)
Jul 29, 2020 14.06 14.24 13.50 13.80 1,309,162 -0.31(-2.20%)
Jul 28, 2020 14.76 14.80 14.10 14.11 709,580 -0.53(-3.62%)
Jul 27, 2020 14.55 14.66 14.34 14.64 1,024,947 +0.12(+0.83%)
Jul 24, 2020 14.63 14.88 14.23 14.52 935,600 -0.29(-1.96%)
Jul 23, 2020 15.51 15.53 14.56 14.81 1,389,904 -0.79(-5.06%)
Jul 22, 2020 15.50 15.75 15.44 15.60 586,182 +0.08(+0.52%)
Jul 21, 2020 16.11 16.16 15.51 15.52 900,212 -0.44(-2.76%)
Jul 20, 2020 16.00 16.24 15.29 15.96 824,909 +0.01(+0.06%)
Jul 17, 2020 16.34 16.47 15.91 15.95 701,200 -0.38(-2.33%)
Jul 16, 2020 16.70 16.76 16.02 16.33 695,183 -0.47(-2.80%)
Jul 15, 2020 16.36 16.85 16.21 16.80 983,612 +0.85(+5.33%)
Jul 14, 2020 15.40 15.96 15.18 15.95 875,160 +0.42(+2.70%)
Jul 13, 2020 16.30 16.42 15.49 15.53 1,032,563 -0.15(-0.96%)
Jul 10, 2020 15.29 16.13 15.29 15.68 741,500 +0.27(+1.75%)
Jul 09, 2020 16.49 16.59 15.28 15.41 1,718,000 -1.16(-7.00%)
Jul 08, 2020 16.78 17.03 16.26 16.57 1,141,460 -0.21(-1.25%)
Jul 07, 2020 17.18 17.24 16.76 16.78 984,666 -0.58(-3.34%)
Jul 06, 2020 17.02 17.69 16.94 17.36 953,205 +0.54(+3.21%)
Jul 02, 2020 17.33 17.35 16.75 16.82 685,800 -0.13(-0.80%)
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.