Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Aim Immunotech Inc (NY: AIM )

0.3620 -0.0010 (-0.28%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
May 31, 2024 0.3700 0.3709 0.3500 0.3620 243,492 -0.00(-0.28%)
May 30, 2024 0.3590 0.3700 0.3401 0.3630 151,033 +0.01(+4.01%)
May 29, 2024 0.3500 0.3760 0.3054 0.3490 517,533 -0.00(-0.29%)
May 28, 2024 0.3800 0.4000 0.3486 0.3500 350,127 -0.04(-9.09%)
May 24, 2024 0.4100 0.4150 0.3810 0.3850 164,681 -0.01(-3.00%)
May 23, 2024 0.4050 0.4050 0.3840 0.3969 123,802 -0.01(-3.31%)
May 22, 2024 0.4200 0.4260 0.3810 0.4105 178,425 +0.00(+0.12%)
May 21, 2024 0.4200 0.4200 0.3911 0.4100 81,232 -0.00(-1.18%)
May 20, 2024 0.4200 0.4200 0.3899 0.4149 174,278 +0.01(+2.95%)
May 17, 2024 0.4200 0.4260 0.3968 0.4030 277,017 +0.01(+3.33%)
May 16, 2024 0.4150 0.4150 0.3800 0.3900 283,222 -0.01(-2.40%)
May 15, 2024 0.4000 0.4098 0.3800 0.3996 178,021 +0.02(+3.95%)
May 14, 2024 0.4200 0.4300 0.3600 0.3844 498,860 -0.04(-9.32%)
May 13, 2024 0.4000 0.4300 0.3950 0.4239 114,339 +0.02(+5.97%)
May 10, 2024 0.4300 0.4499 0.4000 0.4000 101,134 -0.04(-8.38%)
May 09, 2024 0.4200 0.4400 0.4101 0.4366 62,953 +0.01(+2.71%)
May 08, 2024 0.4300 0.4500 0.4200 0.4251 137,986 +0.00(+0.02%)
May 07, 2024 0.4200 0.4599 0.4200 0.4250 463,500 +0.01(+1.19%)
May 06, 2024 0.4299 0.4455 0.4200 0.4200 173,772 +0.02(+3.75%)
May 03, 2024 0.4198 0.4198 0.3903 0.4048 48,518 +0.00(+0.15%)
May 02, 2024 0.3916 0.4100 0.3808 0.4042 117,410 +0.01(+3.64%)
May 01, 2024 0.4100 0.4199 0.3870 0.3900 68,791 -0.02(-4.53%)
Apr 30, 2024 0.4200 0.4200 0.3926 0.4085 55,431 -0.00(-0.83%)
Apr 29, 2024 0.4110 0.4226 0.4050 0.4119 145,955 -0.02(-3.81%)
Apr 26, 2024 0.4100 0.4289 0.4100 0.4282 85,255 +0.02(+5.34%)
Apr 25, 2024 0.4300 0.4388 0.3750 0.4065 341,669 -0.02(-5.47%)
Apr 24, 2024 0.4300 0.4600 0.4251 0.4300 160,867 +0.00(+1.06%)
Apr 23, 2024 0.4200 0.4649 0.4000 0.4255 256,717 +0.01(+1.31%)
Apr 22, 2024 0.5000 0.5000 0.4000 0.4200 168,776 -0.05(-9.68%)
Apr 19, 2024 0.4823 0.4996 0.4650 0.4650 78,182 -0.01(-2.50%)
Apr 18, 2024 0.4900 0.4999 0.4500 0.4769 179,742 +0.00(+0.25%)
Apr 17, 2024 0.5000 0.5200 0.4710 0.4757 163,091 -0.02(-3.92%)
Apr 16, 2024 0.4800 0.5179 0.4580 0.4951 183,669 +0.01(+2.12%)
Apr 15, 2024 0.5591 0.5620 0.4848 0.4848 215,011 -0.08(-13.74%)
Apr 12, 2024 0.6000 0.6100 0.5519 0.5620 346,355 -0.05(-8.48%)
Apr 11, 2024 0.5900 0.6200 0.5500 0.6141 635,936 +0.06(+10.05%)
Apr 10, 2024 0.4900 0.6033 0.4850 0.5580 1,234,619 +0.06(+12.96%)
Apr 09, 2024 0.4810 0.5000 0.4810 0.4940 98,545 +0.01(+1.06%)
Apr 08, 2024 0.4963 0.5095 0.4800 0.4888 404,028 -0.00(-0.69%)
Apr 05, 2024 0.5200 0.5200 0.4767 0.4922 311,585 -0.04(-7.10%)
Apr 04, 2024 0.4890 0.5500 0.4700 0.5298 374,690 +0.05(+11.26%)
Apr 03, 2024 0.4600 0.4900 0.4400 0.4762 256,648 +0.03(+5.82%)
Apr 02, 2024 0.5100 0.5100 0.4400 0.4500 276,134 -0.04(-8.18%)
Apr 01, 2024 0.4900 0.5128 0.4700 0.4901 454,710 +0.02(+4.06%)
Mar 28, 2024 0.4700 0.4975 0.4465 0.4710 428,237 +0.03(+6.32%)
Mar 27, 2024 0.4500 0.4560 0.4300 0.4430 169,636 +0.00(+0.91%)
Mar 26, 2024 0.4400 0.4500 0.4202 0.4390 231,690 -0.00(-0.23%)
Mar 25, 2024 0.4700 0.4890 0.4300 0.4400 927,564 -0.00(-0.83%)
Mar 22, 2024 0.3810 0.4450 0.3810 0.4437 197,288 +0.06(+16.46%)
Mar 21, 2024 0.4290 0.4300 0.3750 0.3810 107,282 -0.02(-4.77%)
Mar 20, 2024 0.4000 0.4300 0.3680 0.4001 219,899 -0.00(-1.21%)
Mar 19, 2024 0.4090 0.4402 0.3800 0.4050 746,692 +0.03(+8.00%)
Mar 18, 2024 0.3300 0.4000 0.3300 0.3750 360,431 +0.04(+13.64%)
Mar 15, 2024 0.3300 0.3490 0.3300 0.3300 61,935 -0.00(-1.05%)
Mar 14, 2024 0.3800 0.3800 0.3201 0.3335 273,395 -0.03(-7.36%)
Mar 13, 2024 0.3640 0.3700 0.3521 0.3600 133,796 +0.01(+1.41%)
Mar 12, 2024 0.3583 0.3749 0.3550 0.3550 143,460 -0.01(-1.39%)
Mar 11, 2024 0.3800 0.3850 0.3600 0.3600 172,472 -0.02(-4.76%)
Mar 08, 2024 0.3825 0.4000 0.3720 0.3780 89,611 -0.01(-1.56%)
Mar 07, 2024 0.3900 0.3987 0.3800 0.3840 45,342 -0.01(-1.41%)
Mar 06, 2024 0.3949 0.3949 0.3615 0.3895 211,961 -0.01(-1.39%)
Mar 05, 2024 0.4000 0.4100 0.3900 0.3950 84,814 +0.00(+0.00%)
Mar 04, 2024 0.3950 0.4060 0.3880 0.3950 128,326 -0.01(-1.40%)
Mar 01, 2024 0.3910 0.4101 0.3910 0.4006 70,611 -0.00(-0.10%)
Feb 29, 2024 0.4100 0.4100 0.3950 0.4010 89,599 +0.00(+0.00%)
Feb 28, 2024 0.4150 0.4150 0.4001 0.4010 71,479 -0.01(-2.22%)
Feb 27, 2024 0.4170 0.4170 0.4100 0.4101 87,194 +0.00(+0.02%)
Feb 26, 2024 0.4020 0.4200 0.3960 0.4100 61,030 -0.01(-1.82%)
Feb 23, 2024 0.4100 0.4240 0.4050 0.4176 75,245 +0.01(+3.11%)
Feb 22, 2024 0.4100 0.4240 0.4011 0.4050 117,578 -0.01(-2.41%)
Feb 21, 2024 0.4200 0.4200 0.4000 0.4150 90,508 -0.01(-1.19%)
Feb 20, 2024 0.3900 0.4300 0.3800 0.4200 239,449 +0.04(+10.82%)
Feb 16, 2024 0.3980 0.4000 0.3790 0.3790 190,668 -0.01(-2.82%)
Feb 15, 2024 0.4000 0.4100 0.3800 0.3900 160,418 -0.02(-4.04%)
Feb 14, 2024 0.4170 0.4200 0.4000 0.4064 125,720 +0.01(+1.60%)
Feb 13, 2024 0.4300 0.4300 0.4000 0.4000 46,911 -0.03(-5.95%)
Feb 12, 2024 0.4100 0.4401 0.3981 0.4253 150,028 +0.03(+6.83%)
Feb 09, 2024 0.3800 0.4099 0.3800 0.3981 235,371 +0.02(+4.76%)
Feb 08, 2024 0.4280 0.4419 0.3800 0.3800 1,028,851 -0.05(-12.64%)
Feb 07, 2024 0.4312 0.4495 0.4281 0.4350 39,174 -0.00(-0.46%)
Feb 06, 2024 0.4256 0.4580 0.4256 0.4370 88,194 +0.01(+1.20%)
Feb 05, 2024 0.4490 0.4490 0.4231 0.4318 126,398 -0.02(-3.49%)
Feb 02, 2024 0.4277 0.4474 0.4200 0.4474 79,736 +0.01(+2.85%)
Feb 01, 2024 0.4200 0.4370 0.4102 0.4350 106,339 +0.02(+4.82%)
Jan 31, 2024 0.4300 0.4388 0.4150 0.4150 43,586 -0.02(-3.51%)
Jan 30, 2024 0.4300 0.4399 0.4150 0.4301 84,757 +0.01(+2.38%)
Jan 29, 2024 0.4100 0.4390 0.4100 0.4201 96,078 +0.02(+4.24%)
Jan 26, 2024 0.4100 0.4300 0.3971 0.4030 161,520 -0.01(-2.89%)
Jan 25, 2024 0.4064 0.4500 0.3900 0.4150 161,451 +0.01(+3.65%)
Jan 24, 2024 0.4490 0.4580 0.4000 0.4004 316,736 -0.03(-6.88%)
Jan 23, 2024 0.4500 0.4490 0.4200 0.4300 134,510 +0.01(+2.75%)
Jan 22, 2024 0.4300 0.4350 0.4150 0.4185 244,245 -0.00(-0.38%)
Jan 19, 2024 0.4321 0.4400 0.4200 0.4201 40,105 -0.01(-2.05%)
Jan 18, 2024 0.4424 0.4450 0.4250 0.4289 28,790 -0.00(-0.26%)
Jan 17, 2024 0.4225 0.4580 0.4225 0.4300 45,890 +0.00(+0.23%)
Jan 16, 2024 0.4710 0.4710 0.4250 0.4290 139,604 -0.02(-5.13%)
Jan 12, 2024 0.4550 0.4800 0.4522 0.4522 44,441 -0.00(-0.64%)
Jan 11, 2024 0.4800 0.4900 0.4551 0.4551 132,469 -0.00(-0.61%)
Jan 10, 2024 0.4500 0.4750 0.4428 0.4579 133,611 +0.00(+0.46%)
Jan 09, 2024 0.4500 0.4800 0.4410 0.4558 148,506 -0.00(-0.28%)
Jan 08, 2024 0.4410 0.4950 0.4410 0.4571 361,651 +0.02(+3.89%)
Jan 05, 2024 0.5000 0.5000 0.4400 0.4400 173,124 -0.04(-8.14%)
Jan 04, 2024 0.4800 0.4858 0.4660 0.4790 51,517 +0.00(+0.76%)
Jan 03, 2024 0.4750 0.4860 0.4681 0.4754 69,859 +0.00(+0.08%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.