AIM ImmunoTech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	0.19	0.20	0.18	0.20	0.20	9.29%	1,017,639
Nov 19, 2024	0.23	0.26	0.16	0.18	0.18	-20.57%	4,293,833
Nov 18, 2024	0.22	0.26	0.22	0.23	0.23	3.32%	2,765,372
Nov 15, 2024	0.24	0.25	0.22	0.22	0.22	-11.75%	864,053
Nov 14, 2024	0.23	0.27	0.23	0.25	0.25	4.42%	781,866
Nov 13, 2024	0.24	0.25	0.23	0.24	0.24	0.83%	311,888
Nov 12, 2024	0.23	0.25	0.23	0.24	0.24	3.90%	245,718
Nov 11, 2024	0.24	0.25	0.23	0.23	0.23	-5.33%	265,802
Nov 8, 2024	0.24	0.25	0.24	0.24	0.24	-0.25%	222,429
Nov 7, 2024	0.25	0.26	0.24	0.24	0.24	-2.08%	119,817
Nov 6, 2024	0.25	0.26	0.24	0.25	0.25	-0.08%	152,259
Nov 5, 2024	0.25	0.27	0.25	0.25	0.25	-2.69%	49,628
Nov 4, 2024	0.27	0.27	0.25	0.26	0.26	-1.61%	119,672
Nov 1, 2024	0.26	0.27	0.25	0.26	0.26	0.46%	95,388
Oct 31, 2024	0.25	0.26	0.24	0.26	0.26	2.73%	317,540
Oct 30, 2024	0.27	0.27	0.25	0.25	0.25	-6.30%	232,309
Oct 29, 2024	0.27	0.27	0.26	0.27	0.27	-	143,439
Oct 28, 2024	0.27	0.27	0.25	0.27	0.27	1.09%	611,696
Oct 25, 2024	0.27	0.27	0.25	0.27	0.27	2.53%	285,727
Oct 24, 2024	0.26	0.27	0.25	0.26	0.26	0.23%	217,379
Oct 23, 2024	0.27	0.27	0.25	0.26	0.26	-3.38%	227,530
Oct 22, 2024	0.27	0.28	0.25	0.27	0.27	1.55%	324,748
Oct 21, 2024	0.25	0.27	0.24	0.26	0.26	5.79%	320,016
Oct 18, 2024	0.26	0.26	0.24	0.25	0.25	-3.32%	149,044
Oct 17, 2024	0.25	0.27	0.24	0.26	0.26	-0.35%	310,567
Oct 16, 2024	0.27	0.27	0.25	0.26	0.26	1.13%	150,158
Oct 15, 2024	0.26	0.26	0.24	0.26	0.26	-0.77%	250,528
Oct 14, 2024	0.27	0.28	0.25	0.26	0.26	-2.63%	219,906
Oct 11, 2024	0.26	0.28	0.26	0.27	0.27	1.18%	70,729
Oct 10, 2024	0.25	0.26	0.25	0.26	0.26	1.90%	90,789
Oct 9, 2024	0.26	0.27	0.25	0.26	0.26	-1.53%	144,682
Oct 8, 2024	0.27	0.29	0.26	0.26	0.26	-2.57%	267,240
Oct 7, 2024	0.26	0.28	0.26	0.27	0.27	2.05%	404,525
Oct 4, 2024	0.25	0.27	0.24	0.26	0.26	8.88%	770,988
Oct 3, 2024	0.25	0.27	0.23	0.24	0.24	-1.22%	719,976
Oct 2, 2024	0.25	0.27	0.24	0.25	0.25	-3.92%	278,255
Oct 1, 2024	0.26	0.27	0.25	0.26	0.26	-5.56%	146,096
Sep 30, 2024	0.28	0.28	0.26	0.27	0.27	-3.57%	585,269
Sep 27, 2024	0.28	0.28	0.26	0.28	0.28	3.70%	125,487
Sep 26, 2024	0.26	0.28	0.25	0.27	0.27	11.11%	342,445
Sep 25, 2024	0.27	0.28	0.24	0.24	0.24	-7.99%	575,817
Sep 24, 2024	0.27	0.28	0.26	0.26	0.26	4.51%	355,714
Sep 23, 2024	0.26	0.27	0.23	0.25	0.25	-5.43%	367,158
Sep 20, 2024	0.30	0.32	0.21	0.27	0.27	-8.18%	1,527,490
Sep 19, 2024	0.32	0.33	0.29	0.29	0.29	-2.45%	792,953
Sep 18, 2024	0.31	0.32	0.29	0.30	0.30	-4.08%	257,187
Sep 17, 2024	0.33	0.33	0.30	0.31	0.31	4.71%	346,769
Sep 16, 2024	0.29	0.31	0.29	0.30	0.30	0.03%	137,630
Sep 13, 2024	0.30	0.31	0.29	0.30	0.30	-1.03%	169,168
Sep 12, 2024	0.31	0.33	0.29	0.30	0.30	-3.19%	278,853
Sep 11, 2024	0.33	0.33	0.30	0.31	0.31	-4.62%	148,024
Sep 10, 2024	0.31	0.34	0.31	0.32	0.32	-1.84%	44,998
Sep 9, 2024	0.32	0.33	0.31	0.33	0.33	0.91%	106,759
Sep 6, 2024	0.33	0.33	0.31	0.33	0.33	-0.94%	103,331
Sep 5, 2024	0.34	0.34	0.32	0.33	0.33	-2.53%	103,411
Sep 4, 2024	0.34	0.36	0.33	0.34	0.34	-2.39%	94,819
Sep 3, 2024	0.34	0.36	0.33	0.35	0.35	1.37%	184,649
Aug 30, 2024	0.37	0.38	0.33	0.34	0.34	-4.61%	132,314
Aug 29, 2024	0.35	0.36	0.34	0.36	0.36	1.38%	85,696
Aug 28, 2024	0.36	0.37	0.34	0.36	0.36	-3.08%	175,785
Aug 27, 2024	0.37	0.38	0.36	0.37	0.37	-1.93%	103,373
Aug 26, 2024	0.38	0.39	0.36	0.37	0.37	1.06%	145,903
Aug 23, 2024	0.37	0.39	0.36	0.37	0.37	-1.70%	368,123
Aug 22, 2024	0.40	0.40	0.36	0.38	0.38	-4.54%	231,770
Aug 21, 2024	0.37	0.39	0.36	0.39	0.39	10.18%	474,283
Aug 20, 2024	0.31	0.37	0.31	0.36	0.36	15.32%	955,801
Aug 19, 2024	0.30	0.32	0.29	0.31	0.31	2.34%	488,640
Aug 16, 2024	0.30	0.31	0.28	0.30	0.30	4.48%	491,802
Aug 15, 2024	0.27	0.32	0.27	0.29	0.29	5.88%	254,354
Aug 14, 2024	0.27	0.28	0.27	0.27	0.27	1.44%	119,582
Aug 13, 2024	0.27	0.29	0.26	0.27	0.27	1.47%	218,261
Aug 12, 2024	0.27	0.28	0.25	0.27	0.27	0.57%	315,648
Aug 9, 2024	0.29	0.29	0.26	0.26	0.26	-5.70%	315,990
Aug 8, 2024	0.31	0.32	0.26	0.28	0.28	-11.18%	640,923
Aug 7, 2024	0.32	0.33	0.30	0.32	0.32	-2.38%	208,324
Aug 6, 2024	0.33	0.35	0.30	0.32	0.32	0.28%	291,200
Aug 5, 2024	0.33	0.36	0.32	0.32	0.32	-8.25%	207,182
Aug 2, 2024	0.35	0.37	0.34	0.35	0.35	-2.33%	149,484
Aug 1, 2024	0.35	0.36	0.34	0.36	0.36	0.03%	111,946
Jul 31, 2024	0.34	0.36	0.34	0.36	0.36	3.66%	229,460
Jul 30, 2024	0.34	0.37	0.34	0.35	0.35	-2.20%	341,134
Jul 29, 2024	0.37	0.37	0.34	0.36	0.36	-2.71%	124,726
Jul 26, 2024	0.36	0.37	0.35	0.36	0.36	2.38%	168,189
Jul 25, 2024	0.36	0.36	0.33	0.36	0.36	1.16%	324,468
Jul 24, 2024	0.39	0.40	0.35	0.35	0.35	-7.22%	1,104,729
Jul 23, 2024	0.37	0.38	0.36	0.38	0.38	2.62%	137,364
Jul 22, 2024	0.37	0.39	0.36	0.37	0.37	-0.08%	233,260
Jul 19, 2024	0.41	0.42	0.37	0.37	0.37	-3.57%	138,667
Jul 18, 2024	0.43	0.43	0.38	0.38	0.38	-8.98%	179,677
Jul 17, 2024	0.40	0.43	0.38	0.42	0.42	5.47%	256,820
Jul 16, 2024	0.41	0.41	0.38	0.40	0.40	-0.50%	137,317
Jul 15, 2024	0.38	0.41	0.37	0.40	0.40	8.65%	247,498
Jul 12, 2024	0.36	0.37	0.36	0.37	0.37	3.06%	122,847
Jul 11, 2024	0.35	0.37	0.35	0.36	0.36	-	144,586
Jul 10, 2024	0.36	0.37	0.35	0.36	0.36	-0.31%	99,284
Jul 9, 2024	0.36	0.37	0.36	0.36	0.36	-2.41%	64,894
Jul 8, 2024	0.37	0.38	0.36	0.37	0.37	-2.38%	111,452
Jul 5, 2024	0.37	0.39	0.36	0.38	0.38	-1.51%	132,030
Jul 3, 2024	0.36	0.39	0.36	0.38	0.38	6.49%	180,522
Jul 2, 2024	0.37	0.38	0.36	0.36	0.36	-3.56%	107,900