AIM ImmunoTech

AIM
🏛️ usa →
2.68
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 31.50 33.00 29.10 31.19 0.0M
2022-12-29 33.00 33.50 30.00 30.54 0.0M
2022-12-28 34.50 35.99 33.00 33.00 0.0M
2022-12-27 37.00 37.80 34.50 34.96 0.0M
2022-12-23 36.12 37.00 34.97 36.66 0.0M
2022-12-22 36.00 38.40 34.50 35.61 0.0M
2022-12-21 32.00 36.00 32.00 35.01 0.0M
2022-12-20 33.17 34.23 32.01 32.01 0.0M
2022-12-19 34.80 36.94 33.04 33.13 0.0M
2022-12-16 34.00 35.00 32.20 34.00 0.0M
2022-12-15 35.00 35.55 33.93 34.67 0.0M
2022-12-14 37.70 38.99 35.00 35.50 0.0M
2022-12-13 39.40 39.40 38.00 38.00 0.0M
2022-12-12 38.43 39.99 37.50 38.54 0.0M
2022-12-09 37.00 39.99 37.00 38.43 0.0M
2022-12-08 37.01 39.80 37.01 38.07 0.0M
2022-12-07 39.50 39.67 38.00 38.00 0.0M
2022-12-06 39.50 41.00 38.36 39.74 0.0M
2022-12-05 38.00 41.00 37.05 39.50 0.0M
2022-12-02 40.00 41.00 39.00 40.02 0.0M
2022-12-01 40.00 41.00 39.76 40.00 0.0M
2022-11-30 40.00 40.51 38.53 40.50 0.0M
2022-11-29 43.00 43.00 40.02 40.51 0.0M
2022-11-28 46.00 46.00 44.00 44.01 0.0M
2022-11-25 43.00 45.00 42.11 45.00 0.0M
2022-11-23 43.30 47.00 43.01 44.11 0.0M
2022-11-22 48.00 48.30 44.00 45.20 0.0M
2022-11-21 47.00 48.31 45.06 46.00 0.0M
2022-11-18 46.11 50.89 45.10 47.75 0.0M
2022-11-17 47.00 50.90 46.00 46.89 0.0M
2022-11-16 49.64 49.64 46.82 48.61 0.0M
2022-11-15 48.00 52.12 47.00 49.64 0.0M
2022-11-14 51.40 51.55 47.00 48.11 0.0M
2022-11-11 49.00 52.00 48.11 51.63 0.0M
2022-11-10 48.54 50.00 48.38 50.00 0.0M
2022-11-09 51.00 51.00 47.77 50.04 0.0M
2022-11-08 52.00 55.80 50.11 51.15 0.0M
2022-11-07 57.00 57.00 53.00 53.18 0.0M
2022-11-04 57.00 57.00 53.10 56.00 0.0M
2022-11-03 59.00 61.58 56.00 57.75 0.0M
2022-11-02 61.00 63.00 58.00 58.78 0.0M
2022-11-01 59.00 67.07 56.34 58.97 0.0M
2022-10-31 56.00 60.00 53.77 57.20 0.0M
2022-10-28 54.00 56.00 52.17 54.45 0.0M
2022-10-27 57.00 57.51 54.00 56.00 0.0M
2022-10-26 59.00 59.55 56.99 57.00 0.0M
2022-10-25 57.00 58.22 56.50 57.00 0.0M
2022-10-24 58.00 60.00 57.00 57.01 0.0M
2022-10-21 57.00 57.97 56.78 57.00 0.0M
2022-10-20 51.95 55.95 51.95 55.78 0.0M
2022-10-19 52.00 53.89 50.51 52.39 0.0M
2022-10-18 51.00 51.04 50.00 50.70 0.0M
2022-10-17 48.00 50.67 48.00 49.00 0.0M
2022-10-14 47.02 50.99 47.00 49.99 0.0M
2022-10-13 47.61 50.00 47.00 48.00 0.0M
2022-10-12 59.00 59.00 42.00 47.91 0.0M
2022-10-11 51.67 54.99 51.00 52.00 0.0M
2022-10-10 55.00 55.00 51.15 53.88 0.0M
2022-10-07 57.00 57.58 53.97 54.00 0.0M
2022-10-06 60.00 60.00 55.50 56.51 0.0M
2022-10-05 58.20 60.00 55.00 56.28 0.0M
2022-10-04 61.00 61.10 58.00 58.20 0.0M
2022-10-03 57.01 60.92 56.48 59.75 0.0M
2022-09-30 59.00 63.74 58.15 58.20 0.0M
2022-09-29 60.67 63.99 56.79 58.00 0.0M
2022-09-28 61.40 62.00 58.82 59.06 0.0M
2022-09-27 63.00 64.00 57.49 58.00 0.0M
2022-09-26 58.00 62.14 56.05 62.14 0.0M
2022-09-23 57.00 59.99 55.10 56.97 0.0M
2022-09-22 59.00 60.11 56.21 57.00 0.0M
2022-09-21 60.00 63.00 58.62 59.93 0.0M
2022-09-20 62.30 62.30 58.00 61.39 0.0M
2022-09-19 65.00 66.14 61.61 62.93 0.0M
2022-09-16 66.00 66.10 62.00 65.00 0.0M
2022-09-15 68.00 68.00 64.50 66.00 0.0M
2022-09-14 66.00 67.00 63.41 64.10 0.0M
2022-09-13 62.50 66.38 62.50 65.03 0.0M
2022-09-12 62.20 65.00 62.20 63.50 0.0M
2022-09-09 64.11 66.99 61.40 63.70 0.0M
2022-09-08 67.00 67.00 63.12 63.12 0.0M
2022-09-07 68.00 68.00 62.00 65.32 0.0M
2022-09-06 65.92 66.00 63.00 63.50 0.0M
2022-09-02 64.24 66.40 62.12 66.40 0.0M
2022-09-01 64.56 65.99 61.62 63.29 0.0M
2022-08-31 68.74 70.99 66.19 66.50 0.0M
2022-08-30 69.00 70.00 64.00 68.49 0.0M
2022-08-29 69.20 69.66 67.50 68.87 0.0M
2022-08-26 69.62 70.83 69.20 69.20 0.0M
2022-08-25 73.00 73.00 70.01 70.19 0.0M
2022-08-24 71.00 71.99 69.00 70.26 0.0M
2022-08-23 69.77 71.00 68.78 70.05 0.0M
2022-08-22 74.50 74.50 68.00 70.99 0.0M
2022-08-19 72.00 72.25 71.00 71.01 0.0M
2022-08-18 75.00 75.74 72.01 72.50 0.0M
2022-08-17 74.00 75.21 73.00 74.57 0.0M
2022-08-16 78.00 78.00 74.00 74.20 0.0M
2022-08-15 75.34 79.00 75.34 78.52 0.0M
2022-08-12 77.00 80.00 74.00 77.14 0.0M
2022-08-11 75.00 78.00 73.25 75.55 0.0M
2022-08-10 74.35 76.55 73.00 75.60 0.0M
2022-08-09 75.00 75.00 72.34 73.00 0.0M
2022-08-08 71.50 74.99 70.06 74.50 0.0M
2022-08-05 73.55 73.55 70.60 72.52 0.0M
2022-08-04 69.00 72.98 69.00 72.60 0.0M
2022-08-03 69.98 71.00 69.00 69.83 0.0M
2022-08-02 73.00 73.05 68.53 69.71 0.0M
2022-08-01 76.06 76.06 68.50 74.00 0.0M
2022-07-29 72.25 75.00 71.00 73.00 0.0M
2022-07-28 77.00 80.76 70.51 72.18 0.0M
2022-07-27 73.00 74.76 70.80 73.86 0.0M
2022-07-26 74.00 75.00 71.99 72.00 0.0M
2022-07-25 78.00 78.33 74.10 74.47 0.0M
2022-07-22 80.00 81.00 72.01 76.39 0.0M
2022-07-21 80.00 82.39 75.00 81.00 0.0M
2022-07-20 78.00 83.00 78.00 80.00 0.0M
2022-07-19 73.89 74.29 71.32 72.03 0.0M
2022-07-18 75.00 75.97 73.02 73.67 0.0M
2022-07-15 72.85 77.26 72.85 75.99 0.0M
2022-07-14 77.00 77.00 70.31 72.85 0.0M
2022-07-13 78.00 78.20 70.00 74.00 0.0M
2022-07-12 77.00 80.17 77.00 77.54 0.0M
2022-07-11 82.00 82.00 77.17 78.99 0.0M
2022-07-08 80.00 81.00 80.00 80.79 0.0M
2022-07-07 83.00 83.00 77.20 80.99 0.0M
2022-07-06 79.91 82.00 77.00 79.04 0.0M
2022-07-05 77.00 80.19 77.00 78.00 0.0M
2022-07-01 77.00 80.00 77.00 78.10 0.0M
2022-06-30 83.50 85.00 77.11 78.00 0.0M
2022-06-29 87.00 87.00 82.24 83.01 0.0M
2022-06-28 89.00 89.00 85.00 85.00 0.0M
2022-06-27 85.00 88.00 84.01 86.51 0.0M
2022-06-24 85.00 86.50 82.84 84.00 0.0M
2022-06-23 81.54 84.00 81.10 83.00 0.0M
2022-06-22 82.00 87.00 81.00 81.00 0.0M
2022-06-21 81.00 88.00 81.00 81.17 0.0M
2022-06-17 79.54 84.00 79.54 81.00 0.0M
2022-06-16 81.73 86.90 80.00 82.00 0.0M
2022-06-15 80.00 88.00 76.10 82.00 0.0M
2022-06-14 83.00 84.99 79.01 79.01 0.0M
2022-06-13 88.00 88.98 81.00 82.00 0.0M
2022-06-10 89.00 89.00 86.00 88.00 0.0M
2022-06-09 89.54 105.00 87.47 90.00 0.0M
2022-06-08 90.87 92.37 89.00 89.95 0.0M
2022-06-07 90.00 92.71 86.25 87.09 0.0M
2022-06-06 92.00 92.99 90.00 90.10 0.0M
2022-06-03 93.00 93.00 91.00 93.00 0.0M
2022-06-02 92.00 93.00 90.00 92.00 0.0M
2022-06-01 92.14 93.49 90.00 91.75 0.0M
2022-05-31 91.48 92.00 89.00 91.00 0.0M
2022-05-27 92.00 94.00 90.01 93.00 0.0M
2022-05-26 91.66 95.92 88.95 92.00 0.0M
2022-05-25 94.00 95.00 89.00 90.20 0.0M
2022-05-24 98.00 98.00 92.72 94.25 0.0M
2022-05-23 98.00 102.00 96.01 100.00 0.0M
2022-05-20 97.76 105.00 96.01 99.00 0.0M
2022-05-19 89.30 98.00 89.30 94.00 0.0M
2022-05-18 95.00 95.00 83.01 89.15 0.0M
2022-05-17 95.00 101.00 93.12 95.00 0.0M
2022-05-16 101.00 101.00 95.00 98.50 0.0M
2022-05-13 97.00 102.00 97.00 99.02 0.0M
2022-05-12 98.90 100.00 91.61 96.21 0.0M
2022-05-11 105.00 110.00 97.00 98.90 0.0M
2022-05-10 104.00 105.00 98.12 101.00 0.0M
2022-05-09 106.00 106.00 100.00 103.00 0.0M
2022-05-06 105.00 110.00 101.00 107.00 0.0M
2022-05-05 108.00 111.00 104.00 105.00 0.0M
2022-05-04 103.00 110.00 103.00 108.00 0.0M
2022-05-03 105.00 108.00 103.00 106.00 0.0M
2022-05-02 105.00 108.81 102.00 105.00 0.0M
2022-04-29 108.00 108.00 103.00 105.00 0.0M
2022-04-28 103.00 105.00 100.00 105.00 0.0M
2022-04-27 101.00 103.00 100.00 102.00 0.0M
2022-04-26 104.00 104.00 100.00 103.00 0.0M
2022-04-25 107.00 107.00 100.00 104.00 0.0M
2022-04-22 100.00 102.00 96.00 102.00 0.0M
2022-04-21 108.00 108.00 98.00 99.96 0.0M
2022-04-20 109.00 109.00 99.21 101.00 0.0M
2022-04-19 96.00 114.00 95.40 112.00 0.0M
2022-04-18 99.66 100.00 95.00 96.99 0.0M
2022-04-14 103.00 104.00 99.01 101.00 0.0M
2022-04-13 95.00 109.00 94.05 103.00 0.0M
2022-04-12 122.00 124.50 94.01 95.00 0.0M
2022-04-11 118.00 138.00 102.00 127.00 0.2M
2022-04-08 104.00 108.00 103.00 108.00 0.0M
2022-04-07 109.00 109.00 100.20 103.00 0.0M
2022-04-06 108.00 110.00 99.00 105.00 0.0M
2022-04-05 107.00 112.00 107.00 110.00 0.0M
2022-04-04 113.00 113.00 108.00 112.00 0.0M
2022-04-01 106.00 107.00 103.00 106.00 0.0M
2022-03-31 109.00 110.00 105.00 106.00 0.0M
2022-03-30 106.00 108.00 105.00 108.00 0.0M
2022-03-29 106.00 107.00 104.00 105.00 0.0M