Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aim Immunotech Inc (NY: AIM )

0.4105 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 2.060 2.130 1.970 2.080 2,087,228 +0.01(+0.48%)
Apr 29, 2020 2.050 2.120 1.960 2.070 2,177,306 -0.10(-4.61%)
Apr 28, 2020 2.100 2.330 1.940 2.170 5,018,924 +0.27(+14.21%)
Apr 27, 2020 1.940 1.940 1.850 1.900 2,128,538 -0.03(-1.55%)
Apr 24, 2020 1.900 1.980 1.820 1.930 1,807,300 -0.01(-0.52%)
Apr 23, 2020 2.050 2.060 1.810 1.940 3,323,151 -0.10(-4.90%)
Apr 22, 2020 2.350 2.380 1.900 2.040 3,910,211 -0.31(-13.19%)
Apr 21, 2020 2.360 2.380 2.160 2.350 1,860,441 -0.05(-2.08%)
Apr 20, 2020 2.390 2.450 2.360 2.400 1,978,483 -0.10(-4.00%)
Apr 17, 2020 2.530 2.560 2.400 2.500 1,807,000 +0.03(+1.21%)
Apr 16, 2020 2.390 2.500 2.320 2.470 2,596,116 +0.08(+3.35%)
Apr 15, 2020 2.410 2.470 2.310 2.390 1,722,382 -0.02(-0.83%)
Apr 14, 2020 2.450 2.500 2.360 2.410 1,601,247 -0.10(-3.98%)
Apr 13, 2020 2.500 2.590 2.400 2.510 2,548,726 +0.00(+0.00%)
Apr 09, 2020 2.490 2.550 2.450 2.510 1,627,100 -0.04(-1.57%)
Apr 08, 2020 2.490 2.550 2.350 2.550 2,559,778 -0.07(-2.67%)
Apr 07, 2020 2.660 2.740 2.600 2.620 2,486,585 -0.23(-8.07%)
Apr 06, 2020 2.870 2.950 2.600 2.850 6,564,265 +0.12(+4.40%)
Apr 03, 2020 2.510 2.800 2.400 2.730 2,742,500 +0.08(+3.02%)
Apr 02, 2020 2.720 2.880 2.600 2.650 2,913,785 -0.27(-9.25%)
Apr 01, 2020 2.400 3.090 2.250 2.920 8,393,398 +0.36(+14.06%)
Mar 31, 2020 3.100 3.100 2.300 2.560 12,018,312 -0.10(-3.76%)
Mar 30, 2020 2.270 3.450 2.240 2.660 28,514,848 +0.62(+30.39%)
Mar 27, 2020 2.010 2.100 1.900 2.040 2,046,300 -0.01(-0.49%)
Mar 26, 2020 2.200 2.220 1.940 2.050 7,156,036 +0.19(+10.22%)
Mar 25, 2020 1.870 1.950 1.750 1.860 3,497,720 -0.14(-7.00%)
Mar 24, 2020 2.090 2.110 1.890 2.000 2,997,201 -0.11(-5.21%)
Mar 23, 2020 2.100 2.240 2.000 2.110 2,362,151 -0.08(-3.65%)
Mar 20, 2020 1.980 2.250 1.800 2.190 4,078,800 +0.14(+6.83%)
Mar 19, 2020 2.450 2.480 1.810 2.050 5,047,040 -0.31(-13.14%)
Mar 18, 2020 2.350 2.780 2.110 2.360 6,513,132 +0.01(+0.43%)
Mar 17, 2020 2.330 2.800 1.890 2.350 10,276,837 +0.13(+5.86%)
Mar 16, 2020 2.750 2.750 2.080 2.220 5,055,682 -0.63(-22.11%)
Mar 13, 2020 3.260 3.700 2.450 2.850 9,163,400 -1.00(-25.97%)
Mar 12, 2020 4.750 4.750 3.540 3.850 7,448,584 -0.35(-8.33%)
Mar 11, 2020 3.910 5.250 3.800 4.200 23,990,070 +0.45(+12.00%)
Mar 10, 2020 5.250 5.750 3.610 3.750 35,447,260 -3.66(-49.39%)
Mar 09, 2020 3.500 7.410 3.050 7.410 94,277,824 +5.31(+252.86%)
Mar 06, 2020 2.200 2.290 1.900 2.100 6,381,500 -0.21(-9.09%)
Mar 05, 2020 2.490 2.500 2.210 2.310 7,595,119 -0.07(-2.94%)
Mar 04, 2020 2.180 2.860 2.050 2.380 38,228,232 +0.55(+30.05%)
Mar 03, 2020 1.650 1.970 1.350 1.830 7,328,016 +0.03(+1.67%)
Mar 02, 2020 2.300 2.350 1.620 1.800 7,821,330 -0.25(-12.20%)
Feb 28, 2020 2.340 3.470 1.700 2.050 31,907,000 +0.34(+19.88%)
Feb 27, 2020 1.830 1.960 1.450 1.710 27,022,900 +0.51(+42.50%)
Feb 26, 2020 1.030 1.240 1.000 1.200 6,737,917 +0.15(+14.29%)
Feb 25, 2020 1.030 1.050 1.000 1.050 1,712,209 -0.01(-0.94%)
Feb 24, 2020 1.120 1.120 1.030 1.060 2,077,682 -0.01(-0.93%)
Feb 21, 2020 1.040 1.100 1.010 1.070 1,850,200 +0.03(+2.88%)
Feb 20, 2020 1.000 1.060 1.000 1.040 1,699,024 -0.01(-0.95%)
Feb 19, 2020 1.080 1.080 1.000 1.050 2,321,909 -0.05(-4.55%)
Feb 18, 2020 1.150 1.180 1.070 1.100 2,870,916 +0.04(+3.77%)
Feb 14, 2020 1.120 1.120 1.050 1.060 2,519,900 -0.10(-8.62%)
Feb 13, 2020 1.380 1.390 1.000 1.160 9,590,680 -0.09(-7.20%)
Feb 12, 2020 1.320 1.600 1.200 1.250 53,899,360 +0.19(+17.92%)
Feb 11, 2020 1.150 1.160 0.9600 1.060 9,613,600 +0.24(+29.27%)
Feb 10, 2020 0.9600 0.9600 0.7800 0.8200 2,630,524 -0.14(-14.24%)
Feb 07, 2020 0.9600 1.020 0.9100 0.9562 1,557,100 -0.00(-0.40%)
Feb 06, 2020 1.050 1.090 0.9400 0.9600 1,695,615 -0.11(-10.28%)
Feb 05, 2020 1.070 1.090 1.030 1.070 962,115 -0.02(-1.83%)
Feb 04, 2020 1.270 1.310 1.010 1.090 3,603,209 -0.16(-12.80%)
Feb 03, 2020 1.000 1.253 0.9900 1.250 6,324,045 +0.25(+25.14%)
Jan 31, 2020 1.000 1.030 0.9400 0.9989 1,008,300 -0.01(-1.10%)
Jan 30, 2020 1.020 1.100 0.9600 1.010 1,259,732 -0.01(-0.98%)
Jan 29, 2020 1.000 1.070 0.9100 1.020 1,275,087 +0.01(+0.99%)
Jan 28, 2020 1.130 1.180 1.000 1.010 1,578,539 -0.05(-4.72%)
Jan 27, 2020 1.210 1.230 0.9200 1.060 2,797,511 -0.08(-7.02%)
Jan 24, 2020 1.300 1.350 1.080 1.140 2,934,100 -0.15(-11.63%)
Jan 23, 2020 1.120 1.330 0.9500 1.290 5,078,953 +0.20(+18.35%)
Jan 22, 2020 1.030 1.180 0.9000 1.090 4,864,459 +0.01(+0.93%)
Jan 21, 2020 0.8000 1.100 0.7500 1.080 7,651,715 +0.35(+47.95%)
Jan 17, 2020 0.7200 0.7679 0.7000 0.7300 611,800 +0.01(+1.39%)
Jan 16, 2020 0.7300 0.7400 0.7000 0.7200 491,339 -0.02(-2.70%)
Jan 15, 2020 0.6900 0.7800 0.6800 0.7400 1,329,987 +0.07(+10.20%)
Jan 14, 2020 0.6400 0.6899 0.6050 0.6715 677,894 +0.04(+6.59%)
Jan 13, 2020 0.7700 0.7700 0.6000 0.6300 1,533,593 -0.10(-14.29%)
Jan 10, 2020 0.7800 0.8000 0.7300 0.7350 1,956,300 +0.01(+0.70%)
Jan 09, 2020 0.6600 0.8000 0.6500 0.7299 3,924,418 +0.08(+11.97%)
Jan 08, 2020 0.6655 0.6735 0.6100 0.6519 994,273 -0.03(-4.13%)
Jan 07, 2020 0.6100 0.7200 0.5700 0.6800 3,341,237 +0.12(+21.43%)
Jan 06, 2020 0.5600 0.5700 0.5100 0.5600 320,288 +0.00(+0.00%)
Jan 03, 2020 0.5900 0.6099 0.5400 0.5600 957,100 -0.05(-8.20%)
Jan 02, 2020 0.5700 0.6400 0.5500 0.6100 2,411,231 +0.07(+12.13%)
Dec 31, 2019 0.5469 0.5717 0.5300 0.5440 517,200 +0.01(+2.64%)
Dec 30, 2019 0.5400 0.5500 0.5200 0.5300 352,583 -0.01(-1.52%)
Dec 27, 2019 0.5149 0.5450 0.5100 0.5382 753,200 +0.03(+5.53%)
Dec 26, 2019 0.4718 0.5196 0.4718 0.5100 291,615 +0.02(+4.00%)
Dec 24, 2019 0.4650 0.5000 0.4581 0.4904 276,100 +0.03(+5.78%)
Dec 23, 2019 0.5000 0.5000 0.4445 0.4636 268,520 -0.02(-3.42%)
Dec 20, 2019 0.4600 0.4800 0.4500 0.4800 110,800 +0.02(+3.38%)
Dec 19, 2019 0.4579 0.4799 0.4300 0.4643 257,623 -0.00(-0.49%)
Dec 18, 2019 0.4799 0.4800 0.4400 0.4666 188,804 -0.01(-2.79%)
Dec 17, 2019 0.5000 0.5400 0.4700 0.4800 664,492 -0.01(-1.84%)
Dec 16, 2019 0.4601 0.4991 0.4400 0.4890 595,365 +0.03(+7.52%)
Dec 13, 2019 0.4430 0.4600 0.4300 0.4548 335,600 +0.02(+4.55%)
Dec 12, 2019 0.4200 0.4600 0.4135 0.4350 455,961 +0.03(+6.10%)
Dec 11, 2019 0.4200 0.4200 0.4000 0.4100 179,901 -0.00(-0.19%)
Dec 10, 2019 0.4000 0.4225 0.4000 0.4108 305,104 +0.00(+0.20%)
Dec 09, 2019 0.4100 0.4100 0.3900 0.4100 275,806 +0.01(+3.80%)
Dec 06, 2019 0.4160 0.4160 0.3877 0.3950 310,200 -0.01(-2.71%)
Dec 05, 2019 0.4400 0.4449 0.3980 0.4060 520,750 -0.04(-7.98%)
Dec 04, 2019 0.4638 0.4987 0.4300 0.4412 858,993 -0.04(-8.08%)
Dec 03, 2019 0.4500 0.5800 0.4300 0.4800 3,003,527 +0.02(+5.49%)
Dec 02, 2019 0.4198 0.4600 0.3897 0.4550 3,393,737 +0.06(+13.78%)
Nov 29, 2019 0.3900 0.4050 0.3900 0.3999 323,300 +0.00(+1.21%)
Nov 27, 2019 0.4005 0.4100 0.3899 0.3951 367,800 +0.01(+1.83%)
Nov 26, 2019 0.4100 0.4101 0.3810 0.3880 345,243 -0.02(-4.27%)
Nov 25, 2019 0.4200 0.4300 0.4017 0.4053 337,929 -0.01(-2.57%)
Nov 22, 2019 0.4400 0.4400 0.4026 0.4160 177,100 -0.01(-2.39%)
Nov 21, 2019 0.4500 0.4500 0.4100 0.4262 386,849 -0.01(-2.69%)
Nov 20, 2019 0.4559 0.4559 0.4200 0.4380 204,007 -0.01(-2.67%)
Nov 19, 2019 0.4650 0.4650 0.4410 0.4500 199,284 -0.01(-2.70%)
Nov 18, 2019 0.4713 0.4800 0.4500 0.4625 267,378 -0.00(-0.04%)
Nov 15, 2019 0.4950 0.4950 0.4627 0.4627 191,600 -0.01(-2.09%)
Nov 14, 2019 0.5000 0.5000 0.4500 0.4726 207,693 -0.02(-3.55%)
Nov 13, 2019 0.5100 0.5200 0.4900 0.4900 229,039 -0.02(-3.92%)
Nov 12, 2019 0.4900 0.5100 0.4900 0.5100 167,628 +0.01(+2.00%)
Nov 11, 2019 0.4900 0.5300 0.4900 0.5000 302,961 +0.01(+1.21%)
Nov 08, 2019 0.5000 0.5000 0.4800 0.4940 130,600 -0.01(-1.16%)
Nov 07, 2019 0.5091 0.5189 0.4850 0.4998 198,778 -0.00(-0.06%)
Nov 06, 2019 0.5200 0.5200 0.4812 0.5001 240,075 -0.01(-2.36%)
Nov 05, 2019 0.5167 0.5350 0.5050 0.5122 102,512 -0.00(-0.85%)
Nov 04, 2019 0.5595 0.5595 0.5030 0.5166 156,670 -0.03(-6.06%)
Nov 01, 2019 0.5000 0.5800 0.4815 0.5499 358,800 +0.05(+9.98%)
Oct 31, 2019 0.5000 0.5030 0.4850 0.5000 72,057 -0.00(-0.60%)
Oct 30, 2019 0.5000 0.5100 0.4800 0.5030 147,772 +0.01(+2.30%)
Oct 29, 2019 0.5241 0.5300 0.4900 0.4917 350,633 -0.02(-4.52%)
Oct 28, 2019 0.5400 0.5400 0.5051 0.5150 288,206 -0.03(-4.63%)
Oct 25, 2019 0.5660 0.5700 0.5056 0.5400 185,400 -0.02(-4.42%)
Oct 24, 2019 0.5600 0.5850 0.5405 0.5650 185,163 -0.01(-0.88%)
Oct 23, 2019 0.5625 0.5857 0.5550 0.5700 94,591 +0.01(+1.23%)
Oct 22, 2019 0.5825 0.5980 0.5602 0.5631 124,226 -0.02(-2.91%)
Oct 21, 2019 0.6490 0.6490 0.5653 0.5800 130,031 +0.01(+2.11%)
Oct 18, 2019 0.5710 0.5810 0.5602 0.5680 139,200 -0.00(-0.47%)
Oct 17, 2019 0.6000 0.6100 0.5602 0.5707 300,425 -0.01(-2.49%)
Oct 16, 2019 0.5600 0.6500 0.5600 0.5853 1,136,728 +0.03(+5.76%)
Oct 15, 2019 0.5505 0.5990 0.5401 0.5534 432,275 -0.03(-4.59%)
Oct 14, 2019 0.5900 0.6000 0.5700 0.5800 214,600 -0.01(-0.85%)
Oct 11, 2019 0.6099 0.6275 0.5751 0.5850 287,200 -0.02(-2.50%)
Oct 10, 2019 0.6900 0.6900 0.6000 0.6000 625,991 +0.03(+4.80%)
Oct 09, 2019 0.5764 0.5800 0.5500 0.5725 84,298 -0.00(-0.10%)
Oct 08, 2019 0.6600 0.6600 0.5730 0.5731 177,275 -0.02(-2.86%)
Oct 07, 2019 0.5700 0.6325 0.5441 0.5900 362,796 +0.04(+7.23%)
Oct 04, 2019 0.6299 0.6299 0.5220 0.5502 231,300 -0.05(-8.76%)
Oct 03, 2019 0.6300 0.6441 0.5600 0.6030 265,657 -0.02(-3.57%)
Oct 02, 2019 0.7100 0.7100 0.6200 0.6253 484,500 -0.08(-11.93%)
Oct 01, 2019 0.7700 0.7869 0.7100 0.7100 427,295 -0.05(-6.82%)
Sep 30, 2019 0.7625 0.7900 0.7030 0.7620 475,432 +0.02(+2.56%)
Sep 27, 2019 0.7300 0.7900 0.7100 0.7430 693,700 +0.04(+5.39%)
Sep 26, 2019 0.8350 0.8350 0.6725 0.7050 946,583 -0.13(-15.32%)
Sep 25, 2019 0.8500 1.015 0.7600 0.8325 3,391,199 -0.64(-43.37%)
Sep 24, 2019 2.300 2.470 1.400 1.470 8,712,187 -0.25(-14.53%)
Sep 23, 2019 1.820 1.850 1.660 1.720 185,725 -0.13(-7.03%)
Sep 20, 2019 2.200 2.210 1.820 1.850 504,500 -0.35(-15.91%)
Sep 19, 2019 3.360 3.600 2.090 2.200 8,904,353 +0.54(+32.91%)
Sep 18, 2019 1.770 1.800 1.620 1.655 70,749 -0.11(-6.47%)
Sep 17, 2019 1.850 1.850 1.750 1.770 30,178 -0.07(-3.82%)
Sep 16, 2019 1.810 1.890 1.810 1.840 53,293 -0.03(-1.60%)
Sep 13, 2019 1.940 1.940 1.850 1.870 15,600 -0.07(-3.61%)
Sep 12, 2019 1.950 1.980 1.860 1.940 29,004 +0.04(+2.11%)
Sep 11, 2019 1.950 1.975 1.820 1.900 42,413 -0.08(-3.80%)
Sep 10, 2019 2.430 2.430 1.900 1.975 157,262 -0.03(-1.74%)
Sep 09, 2019 1.950 2.020 1.880 2.010 37,333 +0.05(+2.55%)
Sep 06, 2019 1.900 2.060 1.900 1.960 113,000 +0.08(+4.26%)
Sep 05, 2019 1.880 2.110 1.840 1.880 45,388 +0.04(+1.97%)
Sep 04, 2019 1.960 1.960 1.830 1.844 39,985 -0.03(-1.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.