U.S. markets closed

AIM ImmunoTech Inc. (AIM)

NYSE American - NYSE American Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
0.4710+0.0280 (+6.32%)
Al cierre: 04:00PM EDT
0.4900 +0.02 (+4.03%)
Fuera de horario: 07:57PM EDT
Periodo de tiempo:
29 mar 2023 - 29 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 mar 20240.47000.50000.45000.47000.4700424,000
27 mar 20240.45000.46000.43000.44000.4400172,300
26 mar 20240.44000.45000.42000.44000.4400231,700
25 mar 20240.47000.49000.43000.44000.4400931,200
22 mar 20240.38000.45000.38000.44000.4400197,300
21 mar 20240.43000.43000.38000.38000.3800108,600
20 mar 20240.40000.43000.37000.40000.4000220,000
19 mar 20240.41000.44000.38000.41000.4100749,800
18 mar 20240.33000.40000.33000.38000.3800360,500
15 mar 20240.33000.35000.33000.33000.330061,500
14 mar 20240.38000.38000.32000.33000.3300274,400
13 mar 20240.36000.37000.35000.36000.3600133,700
12 mar 20240.36000.37000.36000.36000.3600145,400
11 mar 20240.38000.39000.36000.36000.3600176,200
08 mar 20240.38000.40000.37000.38000.380089,500
07 mar 20240.39000.40000.38000.38000.380045,300
06 mar 20240.39000.39000.36000.39000.3900212,000
05 mar 20240.40000.41000.39000.40000.400084,700
04 mar 20240.40000.41000.39000.40000.4000129,100
01 mar 20240.39000.41000.39000.40000.400070,600
29 feb 20240.41000.41000.40000.40000.400089,600
28 feb 20240.42000.42000.40000.40000.400071,900
27 feb 20240.42000.42000.41000.41000.410087,200
26 feb 20240.40000.42000.40000.41000.410061,000
23 feb 20240.41000.42000.41000.42000.420075,200
22 feb 20240.42000.42000.40000.41000.4100117,500
21 feb 20240.42000.42000.40000.42000.4200110,600
20 feb 20240.39000.43000.38000.42000.4200239,400
16 feb 20240.40000.40000.38000.38000.3800190,700
15 feb 20240.40000.41000.38000.39000.3900160,400
14 feb 20240.42000.42000.40000.41000.4100125,700
13 feb 20240.43000.43000.40000.40000.400046,900
12 feb 20240.41000.44000.40000.43000.4300150,300
09 feb 20240.38000.41000.38000.40000.4000235,400
08 feb 20240.43000.44000.38000.38000.38001,043,500
07 feb 20240.43000.45000.43000.44000.440039,200
06 feb 20240.43000.46000.43000.44000.440088,200
05 feb 20240.45000.45000.42000.43000.4300127,500
02 feb 20240.43000.45000.42000.45000.450079,700
01 feb 20240.42000.44000.41000.44000.4400106,300
31 ene 20240.43000.44000.42000.42000.420059,000
30 ene 20240.43000.44000.42000.43000.430087,000
29 ene 20240.41000.44000.41000.42000.420096,100
26 ene 20240.41000.43000.40000.40000.4000161,500
25 ene 20240.41000.45000.39000.42000.4200161,800
24 ene 20240.45000.46000.40000.40000.4000316,700
23 ene 20240.45000.45000.42000.43000.4300134,400
22 ene 20240.43000.44000.42000.42000.4200244,200
19 ene 20240.43000.44000.42000.42000.420040,100
18 ene 20240.44000.45000.43000.43000.430028,800
17 ene 20240.42000.46000.42000.43000.430045,900
16 ene 20240.47000.47000.43000.43000.4300139,600
12 ene 20240.46000.48000.45000.45000.450044,300
11 ene 20240.48000.49000.46000.46000.4600132,500
10 ene 20240.45000.48000.44000.46000.4600133,600
09 ene 20240.45000.48000.44000.46000.4600148,800
08 ene 20240.44000.50000.44000.46000.4600361,700
05 ene 20240.50000.50000.44000.44000.4400172,500
04 ene 20240.48000.49000.47000.48000.480051,500
03 ene 20240.48000.49000.47000.48000.480070,900
02 ene 20240.44000.48000.44000.48000.4800131,500
29 dic 20230.46000.48000.44000.44000.4400364,200
28 dic 20230.49000.50000.48000.48000.4800110,100
27 dic 20230.50000.51000.48000.49000.4900116,600
26 dic 20230.50000.52000.47000.50000.5000168,500
22 dic 20230.47000.49000.47000.49000.4900165,000
21 dic 20230.47000.49000.47000.48000.480050,300
20 dic 20230.50000.50000.47000.49000.490060,100
19 dic 20230.46000.50000.46000.50000.5000107,800
18 dic 20230.46000.49000.46000.47000.4700137,100
15 dic 20230.52000.53000.47000.47000.4700131,100
14 dic 20230.51000.54000.51000.53000.5300107,900
13 dic 20230.50000.54000.48000.52000.520093,100
12 dic 20230.50000.51000.48000.49000.490052,100
11 dic 20230.54000.55000.50000.51000.510086,100
08 dic 20230.57000.58000.53000.56000.560079,000
07 dic 20230.50000.57000.50000.56000.5600207,100
06 dic 20230.48000.51000.47000.50000.5000152,800
05 dic 20230.45000.48000.44000.47000.470094,000
04 dic 20230.48000.48000.45000.45000.4500111,200
01 dic 20230.48000.49000.46000.48000.480086,300
30 nov 20230.48000.49000.45000.47000.4700134,300
29 nov 20230.45000.48000.43000.47000.4700160,500
28 nov 20230.45000.45000.43000.44000.440062,900
27 nov 20230.43000.45000.43000.43000.4300216,600
24 nov 20230.44000.44000.43000.43000.430024,500
22 nov 20230.40000.45000.40000.43000.430094,800
21 nov 20230.41000.46000.40000.40000.4000163,000
20 nov 20230.44000.44000.40000.41000.4100237,700
17 nov 20230.47000.48000.43000.45000.4500200,500
16 nov 20230.50000.50000.47000.47000.470054,500
15 nov 20230.45000.48000.45000.47000.470078,400
14 nov 20230.49000.50000.45000.45000.4500274,000
13 nov 20230.43000.47000.42000.44000.440079,800
10 nov 20230.43000.43000.42000.42000.420045,500
09 nov 20230.47000.47000.42000.43000.4300149,300
08 nov 20230.49000.49000.43000.47000.4700612,900
07 nov 20230.47000.48000.44000.46000.460060,000
06 nov 20230.53000.53000.45000.46000.4600175,300
03 nov 20230.50000.54000.49000.50000.5000145,900
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...