AIMT - Aimmune Therapeutics, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 201926.0026.2825.2625.2725.27442,676
Oct 21, 201925.2125.8225.2125.7825.78535,700
Oct 18, 201925.2125.2524.8125.1525.15443,000
Oct 17, 201925.5525.9225.2525.2925.29634,200
Oct 16, 201924.9725.5524.8825.4525.45918,000
Oct 15, 201924.1725.0624.1725.0025.00887,300
Oct 14, 201924.5525.0324.0024.2124.21787,100
Oct 11, 201924.4824.7724.2724.5524.55671,600
Oct 10, 201923.2624.2923.2624.2324.23723,400
Oct 09, 201923.4623.6122.9223.4323.43873,500
Oct 08, 201923.1823.7222.8323.3123.31902,000
Oct 07, 201922.2323.5222.1723.3423.341,135,700
Oct 04, 201923.6124.1722.0522.4322.432,055,100
Oct 03, 201922.8423.6122.2523.5323.531,504,700
Oct 02, 201922.0023.6321.4522.9222.924,470,600
Oct 01, 201920.7421.1620.4220.4720.47578,900
Sep 30, 201921.0521.2420.6920.9420.94735,100
Sep 27, 201920.9521.3120.7020.8720.87578,700
Sep 26, 201921.5521.8120.8821.0721.07600,000
Sep 25, 201921.6522.0821.2821.6321.63517,400
Sep 24, 201922.7922.8021.2321.7421.741,018,900
Sep 23, 201922.7023.0422.4922.7822.78719,100
Sep 20, 201922.8023.2222.4522.6622.661,988,500
Sep 19, 201922.7523.3022.3822.5022.50850,100
Sep 18, 201922.6722.9422.3322.7722.771,094,200
Sep 17, 201922.9523.2122.0222.3822.381,726,400
Sep 16, 201926.6826.8122.9323.2223.226,648,400
Sep 13, 201924.6724.6724.6724.6724.67311,600
Sep 12, 201926.0026.0023.6424.6724.672,411,200
Sep 11, 201924.0025.5123.9525.4625.465,166,000
Sep 10, 201919.8122.0619.7522.0622.061,840,800
Sep 09, 201920.9321.0919.5819.7719.771,231,500
Sep 06, 201921.2421.8520.5020.5620.56808,900
Sep 05, 201919.9521.2119.6421.0621.06780,100
Sep 04, 201919.8820.0019.0819.5619.56555,800
Sep 03, 201920.3520.5019.5419.6819.68646,600
Aug 30, 201920.0020.4819.7420.3920.39351,000
Aug 29, 201919.4920.0019.4419.9619.96380,300
Aug 28, 201919.0919.4018.9919.2319.23440,000
Aug 27, 201919.8519.9118.9419.2619.26615,400
Aug 26, 201919.5120.0119.4519.7619.76656,600
Aug 23, 201920.3020.3419.3419.3619.36542,400
Aug 22, 201920.5620.8720.3120.3320.33497,300
Aug 21, 201920.7321.0020.4520.6420.64597,100
Aug 20, 201921.4221.5920.6220.6620.66764,600
Aug 19, 201922.6722.8821.1321.4021.401,065,100
Aug 16, 201921.8922.4721.8122.4322.43718,800
Aug 15, 201921.2522.0021.2421.7921.79783,400
Aug 14, 201921.1121.6120.9321.1521.15736,500
Aug 13, 201920.1221.6720.1221.5621.56997,400
Aug 12, 201919.0220.3519.0020.1320.13614,300
Aug 09, 201918.8619.5518.7219.2619.26742,500
Aug 08, 201919.1619.4718.9919.3419.34473,500
Aug 07, 201919.2519.4418.9619.1019.10766,900
Aug 06, 201918.8519.6018.5719.5019.50653,100
Aug 05, 201918.8118.8118.3918.7318.73563,000
Aug 02, 201919.2719.8818.8018.9718.97427,400
Aug 01, 201919.2519.6618.8019.4519.45447,200
Jul 31, 201919.9220.1119.1119.2519.25685,800
Jul 30, 201918.8119.8118.7819.7819.78513,100
Jul 29, 201918.7818.9718.5118.9118.91293,900
Jul 26, 201918.5718.8618.5718.7918.79385,200
Jul 25, 201918.7618.7918.5118.5118.51565,200
Jul 24, 201918.6819.0018.4418.8918.89335,600
Jul 23, 201918.5018.8318.3818.7718.77240,100
Jul 22, 201918.3418.5918.0618.5518.55342,400
Jul 19, 201918.0418.5117.8618.3418.34493,700
Jul 18, 201918.9419.0618.0218.0918.09809,000
Jul 17, 201918.7819.0418.5918.9918.99578,600
Jul 16, 201918.9819.1418.5218.7818.78496,000
Jul 15, 201919.0019.2018.7218.9918.99628,600
Jul 12, 201918.7819.4018.6419.0019.001,061,600
Jul 11, 201919.8419.8416.9518.5118.512,427,200
Jul 10, 201920.9321.0519.8119.8919.89825,200
Jul 09, 201920.8521.1320.6120.9620.96322,800
Jul 08, 201920.8021.1320.3720.9020.901,159,200
Jul 05, 201921.2721.4320.7020.7820.78383,500
Jul 03, 201921.0821.5121.0121.4821.48191,200
Jul 02, 201921.1821.1820.7321.0421.04285,000
Jul 01, 201921.1021.3120.7521.1621.16606,900
Jun 28, 201920.0120.9019.9920.8220.82876,400
Jun 27, 201919.6219.9219.4319.9219.92346,500
Jun 26, 201919.6719.8619.5219.6219.62331,500
Jun 25, 201919.6220.0319.5119.5619.56279,300
Jun 24, 201919.9620.0019.5119.5719.57455,300
Jun 21, 201920.1520.2319.7520.0020.00655,500
Jun 20, 201920.2020.4819.9020.2420.24583,800
Jun 19, 201920.3920.4720.0320.0720.07312,700
Jun 18, 201920.6720.8620.1520.2020.20345,800
Jun 17, 201920.1320.5620.1320.5420.54514,900
Jun 14, 201920.2120.5319.9820.0020.00407,800
Jun 13, 201919.9020.2219.6620.2220.22363,700
Jun 12, 201919.7820.2119.6519.7819.78334,400
Jun 11, 201920.0120.0219.4719.7519.75244,300
Jun 10, 201920.3520.3519.9019.9019.90214,800
Jun 07, 201919.7020.2219.5320.1720.17313,500
Jun 06, 201920.1320.2019.5519.5619.56286,900
Jun 05, 201920.4420.5419.8120.1420.14594,900
Jun 04, 201920.2020.3920.0020.3120.31549,800
Jun 03, 201919.6919.9919.3819.9619.96393,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...