AIM ImmunoTech Inc. AIM
AMEX · United States · Health Technology
$0.1880+0.01 (+7.43%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.19 | +5.56% | $0.18 | $0.19 | $0.18 | 829.70K |
| 2026-09-30 | $0.18 | +5.88% | $0.18 | $0.18 | $0.17 | 984.40K |
| 2026-09-29 | $0.17 | -5.56% | $0.18 | $0.18 | $0.17 | 2.63M |
| 2026-09-28 | $0.18 | -5.26% | $0.19 | $0.19 | $0.18 | 1.34M |
| 2026-09-25 | $0.19 | -5.00% | $0.20 | $0.20 | $0.19 | 1.92M |
| 2026-09-24 | $0.20 | -4.76% | $0.20 | $0.21 | $0.20 | 846.10K |
| 2026-09-23 | $0.21 | -4.55% | $0.21 | $0.21 | $0.20 | 1.44M |
| 2026-09-22 | $0.22 | +4.76% | $0.21 | $0.22 | $0.21 | 3.40M |
| 2026-09-21 | $0.21 | 0.00% | $0.21 | $0.21 | $0.20 | 1.49M |
| 2026-09-18 | $0.21 | -4.55% | $0.22 | $0.22 | $0.20 | 1.80M |
| 2026-09-17 | $0.22 | +4.76% | $0.21 | $0.22 | $0.21 | 2.21M |
| 2026-09-16 | $0.21 | 0.00% | $0.21 | $0.22 | $0.21 | 2.46M |
| 2026-09-15 | $0.21 | -4.55% | $0.23 | $0.23 | $0.21 | 1.92M |
| 2026-09-14 | $0.22 | 0.00% | $0.21 | $0.22 | $0.21 | 1.75M |
| 2026-09-11 | $0.22 | -4.35% | $0.22 | $0.22 | $0.22 | 3.36M |
| 2026-09-10 | $0.23 | 0.00% | $0.22 | $0.23 | $0.22 | 10.55M |
| 2026-09-09 | $0.23 | 0.00% | $0.23 | $0.24 | $0.23 | 9.03M |
| 2026-09-08 | $0.23 | 0.00% | $0.23 | $0.24 | $0.23 | 6.12M |
| 2026-09-04 | $0.23 | 0.00% | $0.23 | $0.24 | $0.23 | 9.32M |
| 2026-09-03 | $0.23 | 0.00% | $0.25 | $0.26 | $0.23 | 20.68M |
| 2026-09-02 | $0.23 | -4.17% | $0.23 | $0.25 | $0.23 | 8.86M |
| 2026-09-01 | $0.24 | +4.35% | $0.24 | $0.25 | $0.23 | 38.63M |
| 2026-08-31 | $0.23 | -11.54% | $0.37 | $0.37 | $0.20 | 126.11M |
| 2026-08-28 | $0.26 | +4.00% | $0.26 | $0.26 | $0.25 | 340.60K |
| 2026-08-27 | $0.25 | 0.00% | $0.25 | $0.26 | $0.25 | 466.60K |
| 2026-08-26 | $0.25 | 0.00% | $0.25 | $0.26 | $0.25 | 387.70K |
| 2026-08-25 | $0.25 | 0.00% | $0.25 | $0.26 | $0.25 | 659.60K |
| 2026-08-24 | $0.25 | -3.85% | $0.26 | $0.26 | $0.25 | 423.10K |
| 2026-08-21 | $0.26 | +4.00% | $0.26 | $0.27 | $0.25 | 872.50K |
| 2026-08-20 | $0.25 | +4.17% | $0.24 | $0.26 | $0.24 | 590.10K |
| 2026-08-19 | $0.24 | +4.35% | $0.24 | $0.26 | $0.24 | 1.16M |
| 2026-08-18 | $0.23 | -4.17% | $0.24 | $0.26 | $0.23 | 459.70K |
| 2026-08-17 | $0.24 | +9.09% | $0.23 | $0.26 | $0.23 | 2.11M |
| 2026-08-14 | $0.22 | -15.38% | $0.25 | $0.26 | $0.19 | 1.85M |
| 2026-08-13 | $0.26 | 0.00% | $0.26 | $0.26 | $0.25 | 426.90K |
| 2026-08-12 | $0.26 | +4.00% | $0.25 | $0.26 | $0.25 | 874.90K |
| 2026-08-11 | $0.25 | -3.85% | $0.26 | $0.26 | $0.25 | 1.55M |
| 2026-08-10 | $0.26 | -10.34% | $0.26 | $0.28 | $0.26 | 1.87M |
| 2026-08-07 | $0.29 | +7.41% | $0.26 | $0.29 | $0.26 | 1.06M |
| 2026-08-06 | $0.27 | -3.57% | $0.29 | $0.30 | $0.27 | 3.58M |
| 2026-08-05 | $0.28 | +7.69% | $0.26 | $0.30 | $0.25 | 6.21M |
| 2026-08-04 | $0.26 | 0.00% | $0.27 | $0.27 | $0.24 | 1.27M |
| 2026-08-03 | $0.26 | +4.00% | $0.27 | $0.27 | $0.25 | 1.93M |
| 2026-07-31 | $0.25 | +4.17% | $0.24 | $0.28 | $0.24 | 3.65M |
| 2026-07-30 | $0.24 | 0.00% | $0.24 | $0.24 | $0.23 | 376.60K |
| 2026-07-29 | $0.24 | 0.00% | $0.24 | $0.25 | $0.23 | 366.80K |
| 2026-07-28 | $0.24 | -4.00% | $0.24 | $0.25 | $0.23 | 581.00K |
| 2026-07-27 | $0.25 | 0.00% | $0.25 | $0.26 | $0.24 | 337.80K |
| 2026-07-24 | $0.25 | 0.00% | $0.24 | $0.25 | $0.24 | 270.90K |
| 2026-07-23 | $0.25 | 0.00% | $0.26 | $0.26 | $0.24 | 475.40K |
| 2026-07-22 | $0.25 | 0.00% | $0.25 | $0.26 | $0.24 | 441.00K |
| 2026-07-21 | $0.25 | 0.00% | $0.25 | $0.26 | $0.24 | 634.70K |
| 2026-07-20 | $0.25 | -3.85% | $0.26 | $0.26 | $0.24 | 613.60K |
| 2026-07-17 | $0.26 | -3.70% | $0.27 | $0.27 | $0.25 | 486.10K |
| 2026-07-16 | $0.27 | +3.85% | $0.27 | $0.28 | $0.26 | 652.40K |
| 2026-07-15 | $0.26 | -3.70% | $0.27 | $0.28 | $0.26 | 413.20K |
| 2026-07-14 | $0.27 | 0.00% | $0.26 | $0.27 | $0.25 | 586.00K |
| 2026-07-13 | $0.27 | -3.57% | $0.28 | $0.29 | $0.25 | 921.80K |
| 2026-07-10 | $0.28 | -3.45% | $0.29 | $0.29 | $0.28 | 279.50K |
| 2026-07-09 | $0.29 | 0.00% | $0.30 | $0.30 | $0.28 | 427.00K |
| 2026-07-08 | $0.29 | -6.45% | $0.30 | $0.30 | $0.27 | 661.40K |
| 2026-07-07 | $0.31 | +3.33% | $0.30 | $0.31 | $0.29 | 563.30K |
| 2026-07-06 | $0.30 | +7.14% | $0.29 | $0.30 | $0.29 | 632.50K |
| 2026-07-02 | $0.28 | -6.67% | $0.30 | $0.31 | $0.28 | 973.70K |
| 2026-07-01 | $0.30 | +7.14% | $0.29 | $0.30 | $0.28 | 861.20K |
| 2026-06-30 | $0.28 | -6.67% | $0.29 | $0.29 | $0.26 | 1.11M |
| 2026-06-29 | $0.30 | -3.23% | $0.31 | $0.31 | $0.28 | 2.12M |
| 2026-06-26 | $0.31 | -13.89% | $0.34 | $0.35 | $0.30 | 2.10M |
| 2026-06-25 | $0.36 | -2.70% | $0.36 | $0.37 | $0.34 | 1.11M |
| 2026-06-24 | $0.37 | +2.78% | $0.35 | $0.38 | $0.33 | 3.46M |
| 2026-06-23 | $0.36 | -5.26% | $0.37 | $0.37 | $0.35 | 1.22M |
| 2026-06-22 | $0.38 | 0.00% | $0.38 | $0.39 | $0.36 | 1.41M |
| 2026-06-18 | $0.38 | -5.00% | $0.40 | $0.40 | $0.36 | 3.10M |
| 2026-06-17 | $0.40 | -2.44% | $0.39 | $0.40 | $0.38 | 2.03M |
| 2026-06-16 | $0.41 | +5.13% | $0.38 | $0.43 | $0.38 | 5.53M |
| 2026-06-15 | $0.39 | -4.88% | $0.43 | $0.44 | $0.39 | 29.66M |
| 2026-06-12 | $0.41 | -10.87% | $0.42 | $0.43 | $0.37 | 2.06M |
| 2026-06-11 | $0.46 | +4.55% | $0.43 | $0.46 | $0.43 | 3.06M |
| 2026-06-10 | $0.44 | +10.00% | $0.38 | $0.49 | $0.38 | 6.10M |
| 2026-06-09 | $0.40 | -23.08% | $0.48 | $0.49 | $0.37 | 10.74M |
| 2026-06-08 | $0.52 | 0.00% | $0.62 | $0.66 | $0.50 | 68.57M |
| 2026-06-05 | $0.52 | -11.86% | $0.55 | $0.59 | $0.47 | 7.69M |
| 2026-06-04 | $0.59 | -19.18% | $0.78 | $0.78 | $0.55 | 45.38M |
| 2026-06-03 | $0.73 | -12.05% | $0.75 | $0.79 | $0.67 | 8.56M |
| 2026-06-02 | $0.83 | -7.78% | $0.80 | $0.85 | $0.63 | 25.34M |
| 2026-06-01 | $0.90 | +119.51% | $0.55 | $1.25 | $0.48 | 359.97M |
| 2026-05-29 | $0.41 | -6.82% | $0.41 | $0.43 | $0.38 | 12.14M |
| 2026-05-28 | $0.44 | +10.00% | $0.34 | $0.49 | $0.34 | 85.99M |
| 2026-05-27 | $0.40 | +73.91% | $0.25 | $0.60 | $0.24 | 496.39M |
| 2026-05-26 | $0.23 | -4.17% | $0.23 | $0.24 | $0.23 | 5.77M |