Historical Data for AIM ImmunoTech Inc. (AIM)

$ 2.55   -0.11 (-4.14%) Volume: 3.33m 6:30 PM EDT Jun 5, 2020
After Hours:  $ 2.70   0.15 (+5.88%) Volume: 608.97k 7:18 PM EDT Jun 5, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
06/05/20 2.60 2.64 2.45 2.55 3.27m -0.11 -4.14% 2.55 8.44m 7,115
06/04/20 2.43 2.70 2.34 2.66 4.48m 0.14 5.56% 2.66 11.3m 9,985
06/03/20 2.60 2.61 2.45 2.52 2.72m -0.17 -6.32% 2.52 6.85m 7,422
06/02/20 2.69 2.73 2.55 2.69 2.94m -0.09 -3.24% 2.69 7.71m 7,799
06/01/20 2.87 2.8899 2.59 2.78 4.3m -0.02 -0.71% 2.78 11.7m 12,089
05/29/20 2.77 2.85 2.47 2.80 10.78m 0.30 12.00% 2.80 29.11m 24,435
05/28/20 2.29 2.50 2.25 2.50 4.38m 0.16 6.84% 2.50 10.42m 11,554
05/27/20 2.34 2.38 2.22 2.34 2.01m -0.06 -2.50% 2.34 4.67m 5,070
05/26/20 2.43 2.43 2.30 2.40 1.97m 0.03 1.27% 2.40 4.67m 6,104
05/22/20 2.39 2.45 2.3102 2.37 1.38m 0.01 0.42% 2.37 3.25m 4,219
05/21/20 2.39 2.4064 2.28 2.36 1.64m -0.06 -2.48% 2.36 3.84m 4,131
05/20/20 2.50 2.51 2.38 2.42 1.51m -0.04 -1.63% 2.42 3.7m 4,306
05/19/20 2.53 2.54 2.42 2.46 1.52m -0.11 -4.28% 2.46 3.74m 3,888
05/18/20 2.48 2.85 2.21 2.57 4.3m 0.01 0.39% 2.57 10.71m 9,818
05/15/20 2.68 2.77 2.50 2.56 5.02m -0.38 -12.93% 2.56 13m 10,988
05/14/20 3.23 3.45 2.70 2.94 36.83m 0.59 25.11% 2.94 112.56m 114,057
05/13/20 2.49 2.68 2.16 2.35 6.7m -0.05 -2.08% 2.35 16.67m 13,953
05/12/20 2.35 2.55 2.24 2.40 5.08m 0.10 4.35% 2.40 12.38m 10,807
05/11/20 2.15 2.34 2.09 2.30 3.02m 0.15 6.98% 2.30 6.75m 6,937
05/08/20 2.11 2.22 2.06 2.15 1.89m 0.08 3.86% 2.15 4m 4,707
05/07/20 2.00 2.07 1.95 2.07 1.26m 0.09 4.55% 2.07 2.53m 3,095
05/06/20 2.02 2.05 1.96 1.98 960.28k -0.04 -1.98% 1.98 1.91m 2,953
05/05/20 2.15 2.15 1.96 2.02 1.55m -0.11 -5.16% 2.02 3.16m 3,932