NYSE American - Delayed Quote USD

AIM ImmunoTech Inc. (AIM)

Compare
0.2150
-0.0020
(-0.92%)
At close: January 10 at 4:00:00 PM EST
0.2068
-0.01
(-3.81%)
After hours: 7:54:13 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 0.2200 0.2200 0.2100 0.2200 0.2200 246,400
Jan 8, 2025 0.2400 0.2400 0.2100 0.2200 0.2200 508,100
Jan 7, 2025 0.2500 0.2500 0.2200 0.2300 0.2300 1,103,000
Jan 6, 2025 0.2500 0.2500 0.2200 0.2500 0.2500 1,464,800
Jan 3, 2025 0.2200 0.2400 0.2100 0.2300 0.2300 1,296,000
Jan 2, 2025 0.2100 0.2200 0.2000 0.2200 0.2200 548,900
Dec 31, 2024 0.2200 0.2200 0.1900 0.2000 0.2000 918,000
Dec 30, 2024 0.2100 0.2300 0.2000 0.2100 0.2100 1,194,900
Dec 27, 2024 0.2000 0.2100 0.2000 0.2100 0.2100 747,900
Dec 26, 2024 0.2000 0.2100 0.1900 0.2000 0.2000 271,300
Dec 24, 2024 0.1900 0.2000 0.1900 0.2000 0.2000 143,100
Dec 23, 2024 0.1900 0.2100 0.1800 0.1900 0.1900 566,900
Dec 20, 2024 0.1900 0.2000 0.1900 0.1900 0.1900 344,200
Dec 19, 2024 0.2100 0.2100 0.1900 0.1900 0.1900 497,100
Dec 18, 2024 0.2100 0.2100 0.2000 0.2000 0.2000 800,800
Dec 17, 2024 0.2300 0.2300 0.2100 0.2100 0.2100 449,000
Dec 16, 2024 0.2100 0.2200 0.2100 0.2100 0.2100 164,700
Dec 13, 2024 0.2100 0.2200 0.2000 0.2200 0.2200 307,700
Dec 12, 2024 0.2200 0.2300 0.2100 0.2100 0.2100 955,500
Dec 11, 2024 0.2200 0.2200 0.2000 0.2100 0.2100 154,700
Dec 10, 2024 0.2300 0.2400 0.2000 0.2200 0.2200 378,300
Dec 9, 2024 0.2200 0.2200 0.2100 0.2200 0.2200 306,400
Dec 6, 2024 0.2100 0.2200 0.2000 0.2100 0.2100 110,100
Dec 5, 2024 0.2000 0.2100 0.2000 0.2100 0.2100 151,700
Dec 4, 2024 0.2100 0.2200 0.2000 0.2100 0.2100 527,200
Dec 3, 2024 0.2200 0.2300 0.2000 0.2100 0.2100 163,000
Dec 2, 2024 0.2200 0.2300 0.2000 0.2200 0.2200 550,500
Nov 29, 2024 0.2300 0.2400 0.2200 0.2300 0.2300 187,500
Nov 27, 2024 0.2300 0.2400 0.2000 0.2300 0.2300 606,800
Nov 26, 2024 0.2100 0.2300 0.2100 0.2300 0.2300 229,500
Nov 25, 2024 0.2100 0.2200 0.2100 0.2100 0.2100 273,500
Nov 22, 2024 0.2100 0.2200 0.2100 0.2100 0.2100 367,400
Nov 21, 2024 0.2000 0.2200 0.1900 0.2100 0.2100 794,100
Nov 20, 2024 0.1900 0.2000 0.1800 0.2000 0.2000 1,017,600
Nov 19, 2024 0.2300 0.2600 0.1600 0.1800 0.1800 4,293,800
Nov 18, 2024 0.2200 0.2600 0.2200 0.2300 0.2300 2,765,400
Nov 15, 2024 0.2400 0.2500 0.2200 0.2200 0.2200 864,100
Nov 14, 2024 0.2300 0.2700 0.2300 0.2500 0.2500 781,900
Nov 13, 2024 0.2400 0.2500 0.2300 0.2400 0.2400 311,700
Nov 12, 2024 0.2300 0.2500 0.2300 0.2400 0.2400 245,700
Nov 11, 2024 0.2400 0.2500 0.2300 0.2300 0.2300 265,800
Nov 8, 2024 0.2400 0.2500 0.2400 0.2400 0.2400 222,400
Nov 7, 2024 0.2500 0.2600 0.2400 0.2400 0.2400 119,500
Nov 6, 2024 0.2500 0.2600 0.2400 0.2500 0.2500 152,100
Nov 5, 2024 0.2500 0.2700 0.2500 0.2500 0.2500 49,500
Nov 4, 2024 0.2700 0.2700 0.2500 0.2600 0.2600 119,700
Nov 1, 2024 0.2600 0.2700 0.2500 0.2600 0.2600 95,000
Oct 31, 2024 0.2500 0.2600 0.2400 0.2600 0.2600 317,400
Oct 30, 2024 0.2700 0.2700 0.2500 0.2500 0.2500 232,300
Oct 29, 2024 0.2700 0.2700 0.2600 0.2700 0.2700 143,100
Oct 28, 2024 0.2700 0.2700 0.2500 0.2700 0.2700 611,700
Oct 25, 2024 0.2700 0.2700 0.2500 0.2700 0.2700 285,700
Oct 24, 2024 0.2600 0.2700 0.2500 0.2600 0.2600 217,100
Oct 23, 2024 0.2700 0.2700 0.2500 0.2600 0.2600 227,400
Oct 22, 2024 0.2700 0.2800 0.2500 0.2700 0.2700 324,700
Oct 21, 2024 0.2500 0.2700 0.2400 0.2600 0.2600 320,000
Oct 18, 2024 0.2600 0.2600 0.2400 0.2500 0.2500 149,000
Oct 17, 2024 0.2500 0.2700 0.2400 0.2600 0.2600 310,400
Oct 16, 2024 0.2700 0.2700 0.2500 0.2600 0.2600 150,200
Oct 15, 2024 0.2600 0.2600 0.2400 0.2600 0.2600 250,500
Oct 14, 2024 0.2700 0.2800 0.2500 0.2600 0.2600 219,800
Oct 11, 2024 0.2600 0.2800 0.2600 0.2700 0.2700 70,700
Oct 10, 2024 0.2500 0.2600 0.2500 0.2600 0.2600 90,800
Oct 9, 2024 0.2600 0.2700 0.2500 0.2600 0.2600 144,600
Oct 8, 2024 0.2700 0.2900 0.2600 0.2600 0.2600 267,200
Oct 7, 2024 0.2600 0.2800 0.2600 0.2700 0.2700 404,500
Oct 4, 2024 0.2500 0.2700 0.2400 0.2600 0.2600 769,900
Oct 3, 2024 0.2500 0.2700 0.2300 0.2400 0.2400 720,000
Oct 2, 2024 0.2500 0.2700 0.2400 0.2500 0.2500 278,300
Oct 1, 2024 0.2600 0.2700 0.2500 0.2600 0.2600 146,100
Sep 30, 2024 0.2800 0.2800 0.2600 0.2700 0.2700 585,100
Sep 27, 2024 0.2800 0.2800 0.2600 0.2800 0.2800 125,500
Sep 26, 2024 0.2600 0.2800 0.2500 0.2700 0.2700 342,400
Sep 25, 2024 0.2700 0.2800 0.2400 0.2400 0.2400 575,800
Sep 24, 2024 0.2700 0.2800 0.2600 0.2600 0.2600 355,700
Sep 23, 2024 0.2600 0.2700 0.2300 0.2500 0.2500 367,000
Sep 20, 2024 0.3000 0.3200 0.2100 0.2700 0.2700 1,527,500
Sep 19, 2024 0.3200 0.3300 0.2900 0.2900 0.2900 793,000
Sep 18, 2024 0.3100 0.3200 0.2900 0.3000 0.3000 257,100
Sep 17, 2024 0.3300 0.3300 0.3000 0.3100 0.3100 346,700
Sep 16, 2024 0.2900 0.3100 0.2900 0.3000 0.3000 137,600
Sep 13, 2024 0.3000 0.3100 0.2900 0.3000 0.3000 169,100
Sep 12, 2024 0.3100 0.3300 0.2900 0.3000 0.3000 278,900
Sep 11, 2024 0.3300 0.3300 0.3000 0.3100 0.3100 148,000
Sep 10, 2024 0.3100 0.3400 0.3100 0.3200 0.3200 44,900
Sep 9, 2024 0.3200 0.3300 0.3100 0.3300 0.3300 106,700
Sep 6, 2024 0.3300 0.3300 0.3100 0.3300 0.3300 103,300
Sep 5, 2024 0.3400 0.3400 0.3200 0.3300 0.3300 103,400
Sep 4, 2024 0.3400 0.3600 0.3300 0.3400 0.3400 94,800
Sep 3, 2024 0.3400 0.3600 0.3300 0.3500 0.3500 184,600
Aug 30, 2024 0.3700 0.3800 0.3300 0.3400 0.3400 132,300
Aug 29, 2024 0.3500 0.3600 0.3400 0.3600 0.3600 85,700
Aug 28, 2024 0.3600 0.3700 0.3400 0.3600 0.3600 175,800
Aug 27, 2024 0.3700 0.3800 0.3600 0.3700 0.3700 103,400
Aug 26, 2024 0.3800 0.3900 0.3600 0.3700 0.3700 145,800
Aug 23, 2024 0.3700 0.3900 0.3600 0.3700 0.3700 367,900
Aug 22, 2024 0.4000 0.4000 0.3600 0.3800 0.3800 231,800
Aug 21, 2024 0.3700 0.3900 0.3600 0.3900 0.3900 474,100
Aug 20, 2024 0.3100 0.3700 0.3100 0.3600 0.3600 955,700
Aug 19, 2024 0.3000 0.3200 0.2900 0.3100 0.3100 488,600
Aug 16, 2024 0.3000 0.3100 0.2800 0.3000 0.3000 491,800
Aug 15, 2024 0.2700 0.3200 0.2700 0.2900 0.2900 254,200
Aug 14, 2024 0.2700 0.2800 0.2700 0.2700 0.2700 119,600
Aug 13, 2024 0.2700 0.2800 0.2600 0.2700 0.2700 218,300
Aug 12, 2024 0.2700 0.2800 0.2500 0.2700 0.2700 315,600
Aug 9, 2024 0.2900 0.2900 0.2600 0.2600 0.2600 316,000
Aug 8, 2024 0.3100 0.3200 0.2600 0.2800 0.2800 640,900
Aug 7, 2024 0.3200 0.3300 0.3000 0.3200 0.3200 208,300
Aug 6, 2024 0.3300 0.3500 0.3000 0.3200 0.3200 291,200
Aug 5, 2024 0.3300 0.3600 0.3200 0.3200 0.3200 207,000
Aug 2, 2024 0.3500 0.3700 0.3400 0.3500 0.3500 149,500
Aug 1, 2024 0.3500 0.3600 0.3400 0.3600 0.3600 111,800
Jul 31, 2024 0.3400 0.3600 0.3400 0.3600 0.3600 229,500
Jul 30, 2024 0.3400 0.3700 0.3400 0.3500 0.3500 341,100
Jul 29, 2024 0.3700 0.3700 0.3400 0.3600 0.3600 124,700
Jul 26, 2024 0.3600 0.3700 0.3500 0.3600 0.3600 168,200
Jul 25, 2024 0.3600 0.3600 0.3300 0.3600 0.3600 324,500
Jul 24, 2024 0.3900 0.4000 0.3500 0.3500 0.3500 1,104,700
Jul 23, 2024 0.3700 0.3800 0.3600 0.3800 0.3800 137,200
Jul 22, 2024 0.3700 0.3900 0.3600 0.3700 0.3700 233,300
Jul 19, 2024 0.4100 0.4200 0.3700 0.3700 0.3700 138,700
Jul 18, 2024 0.4300 0.4300 0.3800 0.3800 0.3800 179,700
Jul 17, 2024 0.4000 0.4300 0.3800 0.4200 0.4200 256,800
Jul 16, 2024 0.4100 0.4100 0.3800 0.4000 0.4000 137,300
Jul 15, 2024 0.3800 0.4100 0.3700 0.4000 0.4000 247,300
Jul 12, 2024 0.3600 0.3700 0.3600 0.3700 0.3700 122,800
Jul 11, 2024 0.3500 0.3700 0.3500 0.3600 0.3600 144,100
Jul 10, 2024 0.3600 0.3700 0.3500 0.3600 0.3600 99,300
Jul 9, 2024 0.3600 0.3700 0.3600 0.3600 0.3600 62,700
Jul 8, 2024 0.3700 0.3800 0.3600 0.3700 0.3700 111,300
Jul 5, 2024 0.3700 0.3900 0.3600 0.3800 0.3800 132,000
Jul 3, 2024 0.3600 0.3900 0.3600 0.3800 0.3800 180,500
Jul 2, 2024 0.3700 0.3800 0.3600 0.3600 0.3600 107,900
Jul 1, 2024 0.3700 0.3900 0.3600 0.3700 0.3700 173,000
Jun 28, 2024 0.4000 0.4000 0.3600 0.3700 0.3700 190,100
Jun 27, 2024 0.3800 0.4000 0.3800 0.3900 0.3900 57,200
Jun 26, 2024 0.3800 0.4100 0.3700 0.3800 0.3800 341,900
Jun 25, 2024 0.3900 0.4100 0.3700 0.3800 0.3800 261,900
Jun 24, 2024 0.4000 0.4100 0.3900 0.3900 0.3900 128,100
Jun 21, 2024 0.3900 0.4100 0.3900 0.4100 0.4100 321,100
Jun 20, 2024 0.3900 0.4100 0.3900 0.3900 0.3900 200,200
Jun 18, 2024 0.4300 0.4300 0.3900 0.4000 0.4000 229,500
Jun 17, 2024 0.4400 0.4500 0.4000 0.4300 0.4300 188,200
Jun 14, 2024 0.4200 0.4600 0.4100 0.4500 0.4500 422,200
Jun 13, 2024 0.3800 0.4200 0.3700 0.4100 0.4100 399,500
Jun 12, 2024 0.3900 0.3900 0.3600 0.3800 0.3800 248,900
Jun 11, 2024 0.3900 0.4000 0.3600 0.3800 0.3800 337,800
Jun 10, 2024 0.4100 0.4200 0.3800 0.4000 0.4000 251,000
Jun 7, 2024 0.4500 0.4600 0.4000 0.4300 0.4300 499,500
Jun 6, 2024 0.3900 0.4700 0.3600 0.4500 0.4500 2,844,900
Jun 5, 2024 0.3700 0.4000 0.3500 0.3800 0.3800 259,600
Jun 4, 2024 0.3600 0.4000 0.3500 0.3800 0.3800 252,400
Jun 3, 2024 0.3700 0.3700 0.3500 0.3500 0.3500 160,100
May 31, 2024 0.3700 0.3700 0.3500 0.3600 0.3600 243,500
May 30, 2024 0.3600 0.3700 0.3400 0.3600 0.3600 151,000
May 29, 2024 0.3500 0.3800 0.3100 0.3500 0.3500 517,700
May 28, 2024 0.3800 0.4000 0.3500 0.3500 0.3500 352,600
May 24, 2024 0.4200 0.4200 0.3800 0.3900 0.3900 164,000
May 23, 2024 0.4100 0.4100 0.3800 0.4000 0.4000 123,800
May 22, 2024 0.4200 0.4300 0.3800 0.4100 0.4100 178,800
May 21, 2024 0.4200 0.4200 0.3900 0.4100 0.4100 81,200
May 20, 2024 0.4200 0.4200 0.3900 0.4100 0.4100 175,300
May 17, 2024 0.4200 0.4300 0.4000 0.4000 0.4000 277,000
May 16, 2024 0.4200 0.4200 0.3800 0.3900 0.3900 287,100
May 15, 2024 0.4000 0.4100 0.3800 0.4000 0.4000 178,400
May 14, 2024 0.4200 0.4300 0.3600 0.3800 0.3800 499,300
May 13, 2024 0.4000 0.4300 0.4000 0.4200 0.4200 114,300
May 10, 2024 0.4300 0.4500 0.4000 0.4000 0.4000 101,100
May 9, 2024 0.4200 0.4400 0.4100 0.4400 0.4400 64,100
May 8, 2024 0.4300 0.4500 0.4200 0.4300 0.4300 138,000
May 7, 2024 0.4200 0.4600 0.4200 0.4300 0.4300 463,400
May 6, 2024 0.4300 0.4500 0.4200 0.4200 0.4200 173,800
May 3, 2024 0.4200 0.4200 0.3900 0.4000 0.4000 48,300
May 2, 2024 0.3900 0.4100 0.3800 0.4000 0.4000 117,600
May 1, 2024 0.4100 0.4200 0.3900 0.3900 0.3900 68,800
Apr 30, 2024 0.4200 0.4200 0.3900 0.4100 0.4100 55,400
Apr 29, 2024 0.4100 0.4200 0.4100 0.4100 0.4100 148,800
Apr 26, 2024 0.4100 0.4300 0.4100 0.4300 0.4300 85,300
Apr 25, 2024 0.4300 0.4400 0.3800 0.4100 0.4100 341,600
Apr 24, 2024 0.4300 0.4600 0.4300 0.4300 0.4300 160,900
Apr 23, 2024 0.4200 0.4600 0.4000 0.4300 0.4300 256,700
Apr 22, 2024 0.5000 0.5000 0.4000 0.4200 0.4200 169,300
Apr 19, 2024 0.4800 0.5000 0.4700 0.4700 0.4700 78,100
Apr 18, 2024 0.4900 0.5000 0.4500 0.4800 0.4800 179,700
Apr 17, 2024 0.5000 0.5200 0.4700 0.4800 0.4800 163,400
Apr 16, 2024 0.4800 0.5200 0.4600 0.5000 0.5000 183,800
Apr 15, 2024 0.5600 0.5600 0.4800 0.4800 0.4800 215,200
Apr 12, 2024 0.6000 0.6100 0.5500 0.5600 0.5600 321,200
Apr 11, 2024 0.5900 0.6200 0.5500 0.6100 0.6100 639,300
Apr 10, 2024 0.4900 0.6000 0.4900 0.5600 0.5600 1,294,300
Apr 9, 2024 0.4800 0.5000 0.4800 0.4900 0.4900 98,500
Apr 8, 2024 0.5000 0.5100 0.4800 0.4900 0.4900 403,900
Apr 5, 2024 0.5200 0.5200 0.4800 0.4900 0.4900 311,500
Apr 4, 2024 0.4900 0.5500 0.4700 0.5300 0.5300 374,700
Apr 3, 2024 0.4600 0.4900 0.4400 0.4800 0.4800 256,700
Apr 2, 2024 0.5100 0.5100 0.4400 0.4500 0.4500 276,100
Apr 1, 2024 0.4900 0.5100 0.4700 0.4900 0.4900 470,700
Mar 28, 2024 0.4700 0.5000 0.4500 0.4700 0.4700 428,200
Mar 27, 2024 0.4500 0.4600 0.4300 0.4400 0.4400 172,300
Mar 26, 2024 0.4400 0.4500 0.4200 0.4400 0.4400 231,700
Mar 25, 2024 0.4700 0.4900 0.4300 0.4400 0.4400 931,200
Mar 22, 2024 0.3800 0.4500 0.3800 0.4400 0.4400 197,300
Mar 21, 2024 0.4300 0.4300 0.3800 0.3800 0.3800 108,600
Mar 20, 2024 0.4000 0.4300 0.3700 0.4000 0.4000 220,000
Mar 19, 2024 0.4100 0.4400 0.3800 0.4100 0.4100 749,800
Mar 18, 2024 0.3300 0.4000 0.3300 0.3800 0.3800 360,500
Mar 15, 2024 0.3300 0.3500 0.3300 0.3300 0.3300 61,500
Mar 14, 2024 0.3800 0.3800 0.3200 0.3300 0.3300 274,400
Mar 13, 2024 0.3600 0.3700 0.3500 0.3600 0.3600 133,700
Mar 12, 2024 0.3600 0.3700 0.3600 0.3600 0.3600 145,400
Mar 11, 2024 0.3800 0.3900 0.3600 0.3600 0.3600 176,200
Mar 8, 2024 0.3800 0.4000 0.3700 0.3800 0.3800 89,500
Mar 7, 2024 0.3900 0.4000 0.3800 0.3800 0.3800 45,300
Mar 6, 2024 0.3900 0.3900 0.3600 0.3900 0.3900 212,000
Mar 5, 2024 0.4000 0.4100 0.3900 0.4000 0.4000 84,700
Mar 4, 2024 0.4000 0.4100 0.3900 0.4000 0.4000 129,100
Mar 1, 2024 0.3900 0.4100 0.3900 0.4000 0.4000 70,600
Feb 29, 2024 0.4100 0.4100 0.4000 0.4000 0.4000 89,600
Feb 28, 2024 0.4200 0.4200 0.4000 0.4000 0.4000 71,900
Feb 27, 2024 0.4200 0.4200 0.4100 0.4100 0.4100 87,200
Feb 26, 2024 0.4000 0.4200 0.4000 0.4100 0.4100 61,000
Feb 23, 2024 0.4100 0.4200 0.4100 0.4200 0.4200 75,200
Feb 22, 2024 0.4200 0.4200 0.4000 0.4100 0.4100 117,500
Feb 21, 2024 0.4200 0.4200 0.4000 0.4200 0.4200 110,600
Feb 20, 2024 0.3900 0.4300 0.3800 0.4200 0.4200 239,400
Feb 16, 2024 0.4000 0.4000 0.3800 0.3800 0.3800 190,700
Feb 15, 2024 0.4000 0.4100 0.3800 0.3900 0.3900 160,400
Feb 14, 2024 0.4200 0.4200 0.4000 0.4100 0.4100 125,700
Feb 13, 2024 0.4300 0.4300 0.4000 0.4000 0.4000 46,900
Feb 12, 2024 0.4100 0.4400 0.4000 0.4300 0.4300 150,300
Feb 9, 2024 0.3800 0.4100 0.3800 0.4000 0.4000 235,400
Feb 8, 2024 0.4300 0.4400 0.3800 0.3800 0.3800 1,043,500
Feb 7, 2024 0.4300 0.4500 0.4300 0.4400 0.4400 39,200
Feb 6, 2024 0.4300 0.4600 0.4300 0.4400 0.4400 88,200
Feb 5, 2024 0.4500 0.4500 0.4200 0.4300 0.4300 127,500
Feb 2, 2024 0.4300 0.4500 0.4200 0.4500 0.4500 79,700
Feb 1, 2024 0.4200 0.4400 0.4100 0.4400 0.4400 106,300
Jan 31, 2024 0.4300 0.4400 0.4200 0.4200 0.4200 59,000
Jan 30, 2024 0.4300 0.4400 0.4200 0.4300 0.4300 87,000
Jan 29, 2024 0.4100 0.4400 0.4100 0.4200 0.4200 96,100
Jan 26, 2024 0.4100 0.4300 0.4000 0.4000 0.4000 161,500
Jan 25, 2024 0.4100 0.4500 0.3900 0.4200 0.4200 161,800
Jan 24, 2024 0.4500 0.4600 0.4000 0.4000 0.4000 316,700
Jan 23, 2024 0.4500 0.4500 0.4200 0.4300 0.4300 134,400
Jan 22, 2024 0.4300 0.4400 0.4200 0.4200 0.4200 244,200
Jan 19, 2024 0.4300 0.4400 0.4200 0.4200 0.4200 40,100
Jan 18, 2024 0.4400 0.4500 0.4300 0.4300 0.4300 28,800
Jan 17, 2024 0.4200 0.4600 0.4200 0.4300 0.4300 45,900
Jan 16, 2024 0.4700 0.4700 0.4300 0.4300 0.4300 139,600
Jan 12, 2024 0.4600 0.4800 0.4500 0.4500 0.4500 44,300
Jan 11, 2024 0.4800 0.4900 0.4600 0.4600 0.4600 132,500

Related Tickers

INAB IN8bio, Inc.
0.3233
+3.42%
 
NNVC NanoViricides, Inc.
1.3500
-2.88%
 
SYRS Syros Pharmaceuticals, Inc.
0.2250
+7.14%
 
COCP Cocrystal Pharma, Inc.
2.2100
-7.14%
 
IGC IGC Pharma, Inc.
0.3450
+4.12%
 
LYRA Lyra Therapeutics, Inc.
0.1955
-2.59%
 
VIRX Viracta Therapeutics, Inc.
0.1860
-0.91%
 
APTO Aptose Biosciences Inc.
0.2200
+3.19%
 
IPA ImmunoPrecise Antibodies Ltd.
0.5285
-2.85%
 
TSBX Turnstone Biologics Corp.
0.4802
-11.07%