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
2023-12-29 46.20 48.00 43.60 43.99 0.0M
2023-12-28 49.00 50.00 48.20 48.20 0.0M
2023-12-27 50.00 51.00 48.00 49.32 0.0M
2023-12-26 50.00 51.98 46.50 50.49 0.0M
2023-12-22 46.52 49.25 46.52 48.50 0.0M
2023-12-21 47.15 49.40 46.51 48.00 0.0M
2023-12-20 49.90 49.90 47.00 48.50 0.0M
2023-12-19 46.02 50.00 45.50 49.90 0.0M
2023-12-18 46.20 49.40 46.20 47.01 0.0M
2023-12-15 51.80 53.00 47.32 47.32 0.0M
2023-12-14 51.30 54.00 51.02 52.51 0.0M
2023-12-13 49.90 53.53 48.00 52.00 0.0M
2023-12-12 49.51 50.80 48.32 49.01 0.0M
2023-12-11 54.00 54.61 49.50 50.51 0.0M
2023-12-08 57.18 57.98 53.00 55.89 0.0M
2023-12-07 50.00 57.00 49.50 56.11 0.0M
2023-12-06 47.50 51.41 47.00 50.20 0.0M
2023-12-05 45.48 48.00 44.02 47.31 0.0M
2023-12-04 48.00 48.00 44.81 45.00 0.0M
2023-12-01 48.00 49.00 46.01 48.00 0.0M
2023-11-30 48.00 49.00 45.25 47.00 0.0M
2023-11-29 45.00 48.30 43.35 47.20 0.0M
2023-11-28 44.80 45.00 43.01 44.00 0.0M
2023-11-27 43.00 44.99 42.60 42.60 0.0M
2023-11-24 44.00 44.00 42.51 42.97 0.0M
2023-11-22 40.00 45.00 40.00 42.50 0.0M
2023-11-21 41.00 45.50 40.00 40.49 0.0M
2023-11-20 43.55 44.00 40.00 41.40 0.0M
2023-11-17 47.48 48.50 43.12 44.90 0.0M
2023-11-16 50.00 50.00 46.50 46.50 0.0M
2023-11-15 45.13 48.00 45.00 47.01 0.0M
2023-11-14 48.99 50.00 44.91 45.40 0.0M
2023-11-13 43.18 46.66 42.00 43.80 0.0M
2023-11-10 43.07 43.30 42.00 42.30 0.0M
2023-11-09 46.70 47.35 42.00 43.00 0.0M
2023-11-08 49.00 49.00 43.00 46.80 0.0M
2023-11-07 46.70 47.80 44.42 45.50 0.0M
2023-11-06 53.00 53.00 45.02 45.75 0.0M
2023-11-03 49.63 53.78 49.01 50.27 0.0M
2023-11-02 45.00 52.00 45.00 51.16 0.0M
2023-11-01 45.00 49.99 44.72 45.30 0.0M
2023-10-31 46.17 50.00 45.00 46.10 0.0M
2023-10-30 41.71 46.00 40.20 46.00 0.0M
2023-10-27 42.73 44.11 40.00 43.00 0.0M
2023-10-26 42.51 44.00 41.00 43.50 0.0M
2023-10-25 42.00 44.77 42.00 42.10 0.0M
2023-10-24 44.00 45.00 43.00 43.37 0.0M
2023-10-23 45.50 47.00 43.35 43.72 0.0M
2023-10-20 46.10 47.70 45.20 45.23 0.0M
2023-10-19 47.10 49.00 46.48 47.20 0.0M
2023-10-18 52.70 53.00 49.01 50.00 0.0M
2023-10-17 45.10 53.69 45.10 50.80 0.0M
2023-10-16 46.20 49.00 46.00 46.00 0.0M
2023-10-13 48.88 49.00 46.20 46.20 0.0M
2023-10-12 47.20 48.45 45.60 46.20 0.0M
2023-10-11 48.80 49.00 46.40 46.56 0.0M
2023-10-10 49.60 50.00 46.50 46.50 0.0M
2023-10-09 46.00 52.05 46.00 47.91 0.0M
2023-10-06 46.00 49.00 45.97 46.60 0.0M
2023-10-05 43.90 48.90 43.10 46.00 0.0M
2023-10-04 42.60 45.00 42.02 43.11 0.0M
2023-10-03 44.00 46.31 41.10 44.70 0.0M
2023-10-02 46.60 47.69 45.00 45.60 0.0M
2023-09-29 44.00 46.66 43.00 45.50 0.0M
2023-09-28 46.00 48.67 44.00 44.10 0.0M
2023-09-27 53.09 53.09 42.00 46.08 0.0M
2023-09-26 52.70 53.99 50.00 53.10 0.0M
2023-09-25 55.45 60.00 50.41 51.20 0.0M
2023-09-22 59.00 59.00 56.75 57.57 0.0M
2023-09-21 58.00 59.63 55.00 58.80 0.0M
2023-09-20 59.80 59.80 57.00 57.27 0.0M
2023-09-19 61.90 61.90 58.20 60.71 0.0M
2023-09-18 59.01 61.99 58.20 60.50 0.0M
2023-09-15 61.94 63.25 60.50 60.68 0.0M
2023-09-14 61.69 63.86 60.10 63.86 0.0M
2023-09-13 63.99 64.00 59.05 62.00 0.0M
2023-09-12 64.99 65.00 59.00 60.00 0.0M
2023-09-11 58.30 68.00 57.50 63.00 0.0M
2023-09-08 59.29 61.07 58.20 58.35 0.0M
2023-09-07 60.60 63.00 59.10 60.50 0.0M
2023-09-06 59.00 60.77 59.00 59.90 0.0M
2023-09-05 61.00 64.00 59.00 60.60 0.0M
2023-09-01 61.50 64.75 60.00 61.20 0.0M
2023-08-31 65.00 67.00 61.00 62.26 0.0M
2023-08-30 64.70 68.00 64.10 65.00 0.0M
2023-08-29 67.23 68.00 64.10 68.00 0.0M
2023-08-28 64.42 69.53 63.10 65.99 0.0M
2023-08-25 67.00 67.00 63.00 66.90 0.0M
2023-08-24 66.39 67.00 63.00 66.87 0.0M
2023-08-23 68.50 68.50 65.00 66.65 0.0M
2023-08-22 61.00 68.00 61.00 67.00 0.0M
2023-08-21 63.37 65.00 60.29 61.44 0.0M
2023-08-18 61.00 65.50 59.00 62.20 0.0M
2023-08-17 61.00 62.19 61.00 61.79 0.0M
2023-08-16 62.07 65.00 62.00 62.20 0.0M
2023-08-15 71.60 71.60 61.50 64.25 0.0M
2023-08-14 58.00 72.22 58.00 68.60 0.0M
2023-08-11 58.33 64.00 57.60 58.35 0.0M
2023-08-10 56.74 60.85 56.74 58.24 0.0M
2023-08-09 58.00 62.51 56.00 56.85 0.0M
2023-08-08 60.00 62.90 57.50 58.00 0.0M
2023-08-07 59.75 61.00 59.00 59.00 0.0M
2023-08-04 62.39 66.00 59.00 61.60 0.0M
2023-08-03 67.00 67.00 62.20 63.00 0.0M
2023-08-02 62.20 66.60 62.20 66.10 0.0M
2023-08-01 64.00 68.77 62.25 64.10 0.0M
2023-07-31 60.20 63.95 58.05 62.20 0.0M
2023-07-28 57.60 63.24 57.60 61.83 0.0M
2023-07-27 66.22 66.22 57.50 57.63 0.0M
2023-07-26 65.10 66.90 56.66 57.31 0.0M
2023-07-25 67.16 68.28 65.00 65.00 0.0M
2023-07-24 70.00 71.25 66.05 68.28 0.0M
2023-07-21 72.50 74.87 69.00 70.00 0.0M
2023-07-20 68.60 72.00 66.05 71.10 0.0M
2023-07-19 67.00 69.33 65.01 69.33 0.0M
2023-07-18 63.00 67.00 61.16 67.00 0.0M
2023-07-17 59.40 63.00 59.40 61.79 0.0M
2023-07-14 61.51 62.94 59.00 59.43 0.0M
2023-07-13 64.00 66.00 61.00 61.20 0.0M
2023-07-12 66.47 66.99 62.08 64.60 0.0M
2023-07-11 66.50 67.90 62.50 64.02 0.0M
2023-07-10 68.00 69.00 65.00 66.02 0.0M
2023-07-07 61.18 68.00 60.70 65.69 0.0M
2023-07-06 63.37 64.99 55.00 61.80 0.0M
2023-07-05 69.00 70.00 63.17 65.00 0.0M
2023-07-03 68.00 72.00 67.00 67.30 0.0M
2023-06-30 63.00 70.00 63.00 67.00 0.0M
2023-06-29 60.60 64.00 59.50 63.00 0.0M
2023-06-28 58.60 65.00 56.00 59.00 0.0M
2023-06-27 54.00 60.00 52.50 56.40 0.0M
2023-06-26 49.29 53.00 48.01 52.70 0.0M
2023-06-23 51.44 53.87 46.80 46.80 0.0M
2023-06-22 52.20 54.00 50.02 52.00 0.0M
2023-06-21 50.78 52.00 48.20 51.97 0.0M
2023-06-20 50.00 52.50 46.00 52.00 0.0M
2023-06-16 50.00 50.00 47.14 47.14 0.0M
2023-06-15 47.00 50.00 45.69 49.40 0.0M
2023-06-14 47.14 49.00 44.00 45.69 0.0M
2023-06-13 47.76 50.00 45.00 47.85 0.0M
2023-06-12 52.00 52.00 48.00 49.24 0.0M
2023-06-09 46.00 53.00 45.41 50.16 0.0M
2023-06-08 45.00 46.00 45.00 45.43 0.0M
2023-06-07 45.01 46.99 45.01 46.00 0.0M
2023-06-06 48.00 48.00 43.66 46.00 0.0M
2023-06-05 43.13 45.99 43.13 45.01 0.0M
2023-06-02 45.00 46.00 43.12 44.50 0.0M
2023-06-01 46.37 46.93 44.04 44.80 0.0M
2023-05-31 47.99 47.99 46.37 46.37 0.0M
2023-05-30 49.99 50.00 47.55 48.00 0.0M
2023-05-26 47.50 50.00 47.50 47.84 0.0M
2023-05-25 50.00 51.00 47.50 47.84 0.0M
2023-05-24 47.50 49.90 47.50 49.90 0.0M
2023-05-23 48.50 49.99 48.00 48.23 0.0M
2023-05-22 48.00 49.99 47.00 47.87 0.0M
2023-05-19 49.00 49.99 46.50 47.41 0.0M
2023-05-18 50.00 52.00 47.50 50.00 0.0M
2023-05-17 41.60 50.00 41.60 50.00 0.0M
2023-05-16 42.00 45.00 41.01 42.49 0.0M
2023-05-15 44.00 44.64 42.00 42.50 0.0M
2023-05-12 48.00 48.00 44.00 44.05 0.0M
2023-05-11 46.00 49.00 43.88 45.00 0.0M
2023-05-10 47.00 50.00 46.00 46.99 0.0M
2023-05-09 49.99 50.00 46.51 49.00 0.0M
2023-05-08 47.44 48.50 46.50 48.50 0.0M
2023-05-05 47.00 49.00 46.00 48.95 0.0M
2023-05-04 49.99 49.99 46.59 47.99 0.0M
2023-05-03 49.48 50.00 46.51 47.99 0.0M
2023-05-02 45.21 49.00 45.16 48.50 0.0M
2023-05-01 47.01 49.99 45.16 46.00 0.0M
2023-04-28 47.00 49.00 47.00 48.00 0.0M
2023-04-27 50.00 51.00 47.00 48.00 0.0M
2023-04-26 50.00 50.98 48.34 49.46 0.0M
2023-04-25 54.50 54.50 48.29 49.00 0.0M
2023-04-24 50.00 54.60 50.00 54.00 0.0M
2023-04-21 55.50 55.50 48.00 50.85 0.0M
2023-04-20 54.86 55.99 51.00 52.12 0.0M
2023-04-19 52.00 54.99 51.50 53.90 0.0M
2023-04-18 48.00 54.40 47.50 52.00 0.0M
2023-04-17 48.00 50.00 46.00 47.00 0.0M
2023-04-14 44.00 45.86 43.01 45.49 0.0M
2023-04-13 43.00 44.80 43.00 44.10 0.0M
2023-04-12 40.00 44.00 40.00 43.77 0.0M
2023-04-11 40.00 43.00 39.70 40.10 0.0M
2023-04-10 41.00 43.23 41.00 41.00 0.0M
2023-04-06 43.03 43.99 41.00 42.64 0.0M
2023-04-05 44.36 44.58 40.55 42.99 0.0M
2023-04-04 40.74 44.55 40.01 44.54 0.0M
2023-04-03 45.12 45.12 41.00 42.00 0.0M
2023-03-31 41.00 43.00 41.00 43.00 0.0M
2023-03-30 41.01 44.00 40.00 42.51 0.0M
2023-03-29 40.00 43.00 40.00 42.60 0.0M
2023-03-28 41.46 44.22 40.00 40.00 0.0M
2023-03-27 41.00 43.00 38.50 40.01 0.0M
2023-03-24 42.50 43.99 41.00 42.14 0.0M
2023-03-23 43.00 45.00 42.00 43.98 0.0M
2023-03-22 45.00 46.99 42.00 43.70 0.0M
2023-03-21 46.00 47.00 44.00 44.00 0.0M
2023-03-20 48.00 48.01 46.00 46.66 0.0M
2023-03-17 47.00 49.00 47.00 48.20 0.0M
2023-03-16 45.00 48.10 45.00 47.25 0.0M
2023-03-15 45.90 48.00 45.00 45.00 0.0M
2023-03-14 48.75 48.75 46.80 46.80 0.0M
2023-03-13 47.90 49.40 46.00 46.50 0.0M
2023-03-10 46.00 49.90 46.00 48.94 0.0M
2023-03-09 52.00 52.00 46.50 47.31 0.0M
2023-03-08 55.00 55.00 51.24 52.00 0.0M
2023-03-07 55.00 55.00 50.00 51.00 0.0M
2023-03-06 54.00 54.00 52.00 52.70 0.0M
2023-03-03 52.70 53.90 52.70 53.90 0.0M
2023-03-02 53.00 54.00 51.11 52.00 0.0M
2023-03-01 51.10 53.00 51.10 51.99 0.0M
2023-02-28 50.57 52.91 48.00 52.03 0.0M
2023-02-27 54.99 54.99 46.00 48.01 0.0M
2023-02-24 49.50 55.00 49.16 51.90 0.0M
2023-02-23 50.50 50.50 49.00 49.50 0.0M
2023-02-22 50.00 53.50 50.00 50.94 0.0M
2023-02-21 49.95 51.50 48.50 50.50 0.0M
2023-02-17 48.40 51.50 48.18 51.50 0.0M
2023-02-16 50.52 54.00 48.02 48.40 0.0M
2023-02-15 49.00 51.48 48.50 49.00 0.0M
2023-02-14 51.74 52.00 48.01 49.94 0.0M
2023-02-13 55.29 56.99 52.01 52.86 0.0M
2023-02-10 57.49 59.10 54.00 57.00 0.0M
2023-02-09 56.30 63.00 56.12 57.50 0.0M
2023-02-08 62.00 62.23 56.50 57.96 0.0M
2023-02-07 58.00 62.00 54.48 60.80 0.0M
2023-02-06 58.21 60.00 54.00 54.44 0.0M
2023-02-03 53.52 57.79 53.01 56.20 0.0M
2023-02-02 56.00 56.00 51.50 54.00 0.0M
2023-02-01 53.00 56.51 52.01 53.81 0.0M
2023-01-31 50.61 53.00 50.61 52.01 0.0M
2023-01-30 54.11 54.11 49.56 50.51 0.0M
2023-01-27 60.00 60.44 55.00 56.00 0.0M
2023-01-26 64.00 64.00 57.06 59.02 0.0M
2023-01-25 64.50 66.98 63.00 64.93 0.0M
2023-01-24 65.92 66.98 64.00 64.50 0.0M
2023-01-23 66.00 70.00 63.00 65.61 0.0M
2023-01-20 70.00 70.00 63.00 65.00 0.0M
2023-01-19 66.01 69.00 65.00 66.00 0.0M
2023-01-18 81.57 83.59 62.74 63.01 0.0M
2023-01-17 70.00 77.44 68.00 77.00 0.0M
2023-01-13 61.00 65.00 60.00 62.84 0.0M
2023-01-12 70.00 70.00 55.00 58.32 0.0M
2023-01-11 53.00 66.00 52.01 63.92 0.0M
2023-01-10 49.99 52.99 47.00 52.50 0.0M
2023-01-09 53.00 54.10 48.00 49.00 0.0M
2023-01-06 47.90 48.97 45.17 47.91 0.0M
2023-01-05 43.00 48.77 41.00 46.36 0.0M
2023-01-04 39.00 42.99 36.11 40.83 0.0M
2023-01-03 32.38 33.00 29.50 32.40 0.0M