U.S. Markets open in 4 hrs 28 mins

Aimmune Therapeutics, Inc. (AIMT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
13.99-0.37 (-2.58%)
At close: 4:00PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug 14, 2020------
Aug 13, 202014.2314.6313.9613.9913.99643,000
Aug 12, 202014.1014.3813.7214.3614.361,116,400
Aug 11, 202013.8614.5513.7113.9113.91834,800
Aug 10, 202013.8514.0713.6913.7913.79617,000
Aug 07, 202013.7813.8613.5413.7713.77583,400
Aug 06, 202013.4913.9313.3513.7813.78820,100
Aug 05, 202014.0014.0113.2513.5213.521,479,700
Aug 04, 202014.4014.6813.6113.8413.841,648,700
Aug 03, 202013.2713.7713.2213.6113.611,039,100
Jul 31, 202013.9013.9312.7813.2113.212,216,800
Jul 30, 202013.7014.3413.7014.0414.04813,200
Jul 29, 202014.0614.2413.5013.8013.801,309,100
Jul 28, 202014.7614.8014.1014.1114.11709,600
Jul 27, 202014.5514.6614.3414.6414.641,024,900
Jul 24, 202014.6314.8814.2314.5214.52935,600
Jul 23, 202015.5115.5314.5614.8114.811,389,800
Jul 22, 202015.5015.7515.4415.6015.60586,100
Jul 21, 202016.1116.1615.5115.5215.52899,800
Jul 20, 202016.0016.2415.2915.9615.96824,900
Jul 17, 202016.3416.4715.9115.9515.95701,000
Jul 16, 202016.7016.7616.0216.3316.33695,200
Jul 15, 202016.3616.8516.2116.8016.80983,600
Jul 14, 202015.4015.9615.1815.9515.95875,400
Jul 13, 202016.3016.4215.4915.5315.531,032,800
Jul 10, 202015.2916.1315.2915.6815.68741,500
Jul 09, 202016.4916.5915.2815.4115.411,717,900
Jul 08, 202016.7817.0316.2616.5716.571,141,600
Jul 07, 202017.1817.2416.7616.7816.78984,700
Jul 06, 202017.0217.6916.9417.3617.36953,200
Jul 02, 202017.3317.3516.7516.8216.82685,800
Jul 01, 202016.7117.9816.7016.9516.951,310,100
Jun 30, 202017.1717.1716.2916.7116.711,060,800
Jun 29, 202017.6217.8817.0517.2717.27732,300
Jun 26, 202017.6217.7817.1617.4317.431,034,500
Jun 25, 202017.0017.7416.8017.6217.62898,900
Jun 24, 202018.5718.7017.0517.0717.071,309,900
Jun 23, 202018.2619.0918.2618.8718.871,435,700
Jun 22, 202018.0218.3817.5418.2018.201,490,100
Jun 19, 202019.1019.2018.1018.1018.104,010,800
Jun 18, 202018.6419.1818.5219.0019.001,107,500
Jun 17, 202018.3319.4518.2919.0019.002,996,700
Jun 16, 202019.3019.3418.1318.4618.46841,600
Jun 15, 202017.5518.7917.4118.6118.61946,500
Jun 12, 202018.3418.8917.3117.8817.88786,700
Jun 11, 202017.8718.4517.0917.6517.651,554,800
Jun 10, 202018.5918.8618.1918.3518.35952,600
Jun 09, 202018.6618.8417.8118.4118.41939,000
Jun 08, 202019.5219.6418.2118.6918.691,573,100
Jun 05, 202018.3918.9217.7817.9817.981,063,500
Jun 04, 202017.0518.0717.0517.8617.86983,700
Jun 03, 202017.7517.8316.9717.1017.10876,500
Jun 02, 202016.6417.6516.2017.5217.521,150,900
Jun 01, 202016.7416.9615.9816.4316.431,239,400
May 29, 202016.9316.9515.9516.6116.611,159,100
May 28, 202017.1017.4416.8917.0017.00658,400
May 27, 202017.4217.5516.3217.1117.11935,100
May 26, 202017.5017.9017.0717.1417.141,190,800
May 22, 202017.4217.4216.5216.9416.94535,400
May 21, 202017.8817.9817.2117.3017.30878,600
May 20, 202016.9617.4616.5617.3117.31668,300
May 19, 202017.3517.6016.5516.5616.56627,100
May 18, 202016.7517.5616.6717.4617.461,160,300
May 15, 202016.3816.8616.0716.3416.341,073,400
May 14, 202015.3816.7415.2316.6516.651,147,100
May 13, 202016.9517.6615.3415.7615.761,786,800
May 12, 202016.6818.7515.9217.0117.012,175,700
May 11, 202017.3818.1417.1617.9017.901,443,200
May 08, 202017.7318.0617.4017.5617.56830,900
May 07, 202017.6917.8317.1117.3517.35637,000
May 06, 202017.1117.9517.0017.3017.30745,200
May 05, 202016.7317.1016.3416.7116.711,244,800
May 04, 202016.3916.9216.0016.5416.54975,000
May 01, 202016.9417.1615.9316.4116.41950,400
Apr 30, 202018.0918.1317.0217.1217.121,004,800
Apr 29, 202017.6518.3517.3618.1818.182,163,300
Apr 28, 202019.0419.3117.5317.5717.57829,900
Apr 27, 202018.3719.0918.0718.4218.42909,700
Apr 24, 202016.7817.7516.4917.6417.64563,600
Apr 23, 202017.2817.7116.7416.8316.83935,500
Apr 22, 202016.4917.3516.2517.0717.07924,500
Apr 21, 202016.4017.0516.0816.1116.111,074,900
Apr 20, 202016.0018.3015.8116.8716.872,223,300
Apr 17, 202015.8316.2515.3916.2416.241,052,100
Apr 16, 202015.6215.6814.6515.2415.24945,700
Apr 15, 202015.5115.9014.9515.6115.611,104,100
Apr 14, 202016.2916.7915.7615.9015.901,123,600
Apr 13, 202016.0016.2615.2716.0416.04824,300
Apr 09, 202016.3216.8415.6116.0216.021,482,000
Apr 08, 202015.0716.4214.8715.8615.861,452,600
Apr 07, 202014.5015.5014.3614.8114.811,751,500
Apr 06, 202013.9614.8913.7314.0814.081,061,600
Apr 03, 202013.7414.2913.1213.3613.361,635,400
Apr 02, 202013.5013.9513.3013.9413.94986,600
Apr 01, 202013.9514.5513.4713.6113.611,451,700
Mar 31, 202014.5915.3014.0214.4214.421,448,200
Mar 30, 202014.0014.5913.4214.5514.551,471,100
Mar 27, 202013.9014.5413.4213.9813.981,006,800
Mar 26, 202013.9414.9813.6314.4414.441,509,100
Mar 25, 202014.0514.4913.3313.8513.851,849,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...