FinancialContent is the trusted provider of stock market information to the media industry.
Aimmune Therapeutics Ord Shs (NQ: AIMT)
15.66 USD  +0.13 (+0.84%)
Streaming Delayed Price  /  Updated: 12:06 PM EDT, Jul 14, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2020 16.71 17.98 16.70 16.95 1,310,108 +0.25(+1.47%)
Jun 30, 2020 17.17 17.17 16.29 16.71 1,060,751 -0.56(-3.24%)
Jun 29, 2020 17.62 17.88 17.05 17.27 732,323 -0.16(-0.92%)
Jun 26, 2020 17.62 17.78 17.16 17.43 1,034,500 -0.19(-1.08%)
Jun 25, 2020 17.00 17.74 16.80 17.62 898,942 +0.55(+3.22%)
Jun 24, 2020 18.57 18.70 17.05 17.07 1,309,915 -1.80(-9.54%)
Jun 23, 2020 18.26 19.09 18.26 18.87 1,435,721 +0.67(+3.68%)
Jun 22, 2020 18.02 18.38 17.54 18.20 1,490,437 +0.10(+0.55%)
Jun 19, 2020 19.10 19.20 18.10 18.10 4,010,700 -0.90(-4.74%)
Jun 18, 2020 18.64 19.18 18.52 19.00 1,107,544 +0.00(+0.00%)
Jun 17, 2020 18.33 19.45 18.29 19.00 2,997,074 +0.54(+2.93%)
Jun 16, 2020 19.30 19.34 18.13 18.46 841,550 -0.15(-0.81%)
Jun 15, 2020 17.55 18.79 17.41 18.61 946,503 +0.73(+4.08%)
Jun 12, 2020 18.34 18.89 17.31 17.88 786,600 +0.23(+1.30%)
Jun 11, 2020 17.87 18.45 17.09 17.65 1,554,766 -0.70(-3.81%)
Jun 10, 2020 18.59 18.86 18.20 18.35 952,633 -0.06(-0.33%)
Jun 09, 2020 18.66 18.84 17.81 18.41 939,031 -0.28(-1.50%)
Jun 08, 2020 19.52 19.64 18.21 18.69 1,573,098 +0.71(+3.95%)
Jun 05, 2020 18.39 18.92 17.78 17.98 1,063,700 +0.12(+0.67%)
Jun 04, 2020 17.05 18.07 17.05 17.86 983,867 +0.76(+4.44%)
Jun 03, 2020 17.75 17.83 16.97 17.10 876,522 -0.42(-2.40%)
Jun 02, 2020 16.64 17.65 16.20 17.52 1,150,935 +1.09(+6.63%)
Jun 01, 2020 16.74 16.96 15.98 16.43 1,238,926 -0.18(-1.08%)
May 29, 2020 16.93 16.95 15.95 16.61 1,159,100 -0.39(-2.29%)
May 28, 2020 17.10 17.44 16.89 17.00 658,453 -0.11(-0.64%)
May 27, 2020 17.42 17.55 16.32 17.11 935,087 -0.03(-0.18%)
May 26, 2020 17.50 17.90 17.07 17.14 1,190,885 +0.20(+1.18%)
May 22, 2020 17.42 17.42 16.52 16.94 535,400 -0.23(-1.34%)
May 21, 2020 17.88 17.98 17.17 17.17 878,592 -0.14(-0.81%)
May 20, 2020 16.96 17.46 16.56 17.31 666,074 +0.75(+4.53%)
May 19, 2020 17.35 17.60 16.55 16.56 627,069 -0.90(-5.15%)
May 18, 2020 16.75 17.56 16.67 17.46 1,160,347 +1.12(+6.85%)
May 15, 2020 16.38 16.86 16.07 16.34 1,073,400 -0.31(-1.86%)
May 14, 2020 15.38 16.74 15.23 16.65 1,147,129 +0.89(+5.65%)
May 13, 2020 16.95 17.66 15.34 15.76 1,786,815 -1.25(-7.35%)
May 12, 2020 16.68 18.75 15.92 17.01 2,175,833 -0.89(-4.97%)
May 11, 2020 17.38 18.14 17.16 17.90 1,443,874 +0.34(+1.94%)
May 08, 2020 17.73 18.06 17.40 17.56 830,900 +0.21(+1.21%)
May 07, 2020 17.69 17.83 17.11 17.35 636,971 +0.05(+0.29%)
May 06, 2020 17.11 17.95 17.00 17.30 745,264 +0.59(+3.53%)
May 05, 2020 16.73 17.10 16.34 16.71 1,244,912 +0.17(+1.03%)
May 04, 2020 16.39 16.92 16.00 16.54 974,983 +0.13(+0.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.