Financial News

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	15.57	15.88	15.10	15.35	505,249	-0.12(-0.78%)
May 27, 2016	15.46	15.47	15.47	15.47	129,700	+0.00(+0.00%)
May 26, 2016	15.34	15.50	14.94	15.47	85,771	+0.07(+0.45%)
May 25, 2016	14.35	15.64	14.30	15.40	285,035	+1.07(+7.47%)
May 24, 2016	14.23	14.35	14.15	14.33	220,937	+0.13(+0.92%)
May 23, 2016	14.14	14.31	14.01	14.20	168,392	-0.05(-0.35%)
May 20, 2016	14.21	14.47	14.20	14.25	242,365	+0.00(+0.00%)
May 19, 2016	14.06	14.44	14.00	14.25	196,195	+0.10(+0.71%)
May 18, 2016	13.98	14.27	13.87	14.15	184,504	+0.12(+0.86%)
May 17, 2016	14.10	14.30	13.61	14.03	181,448	-0.07(-0.50%)
May 16, 2016	14.00	14.50	13.92	14.10	436,608	+0.14(+1.00%)
May 13, 2016	13.65	14.01	12.92	13.96	101,318	+0.36(+2.65%)
May 12, 2016	13.86	14.03	13.03	13.60	161,406	-0.15(-1.09%)
May 11, 2016	13.89	14.18	13.56	13.75	118,556	-0.22(-1.57%)
May 10, 2016	13.87	14.22	13.35	13.97	132,858	+0.14(+1.01%)
May 09, 2016	13.00	13.92	12.85	13.83	114,688	+0.77(+5.90%)
May 06, 2016	12.70	13.14	12.70	13.06	96,623	+0.28(+2.19%)
May 05, 2016	12.78	12.93	12.61	12.78	99,931	+0.05(+0.39%)
May 04, 2016	12.59	12.84	12.56	12.73	154,811	-0.01(-0.08%)
May 03, 2016	12.96	13.18	12.59	12.74	118,021	-0.38(-2.90%)
May 02, 2016	12.98	13.22	12.52	13.12	62,026	+0.17(+1.31%)
Apr 29, 2016	13.64	13.64	12.80	12.95	151,496	-0.70(-5.13%)
Apr 28, 2016	14.01	14.20	13.61	13.65	70,153	-0.41(-2.92%)
Apr 27, 2016	14.20	14.86	13.97	14.06	142,338	-0.19(-1.33%)
Apr 26, 2016	13.82	14.40	13.75	14.25	374,442	+0.41(+2.96%)
Apr 25, 2016	14.00	14.11	13.74	13.84	81,242	-0.24(-1.70%)
Apr 22, 2016	14.00	14.22	13.83	14.08	53,690	-0.05(-0.35%)
Apr 21, 2016	13.86	14.18	13.75	14.13	90,962	+0.20(+1.44%)
Apr 20, 2016	13.60	14.19	13.51	13.93	102,645	+0.22(+1.60%)
Apr 19, 2016	13.74	13.83	13.44	13.71	129,678	+0.07(+0.51%)
Apr 18, 2016	13.48	13.96	13.30	13.64	91,738	+0.20(+1.49%)
Apr 15, 2016	13.24	13.69	13.24	13.44	87,868	+0.14(+1.05%)
Apr 14, 2016	13.40	13.47	13.19	13.30	124,377	-0.10(-0.75%)
Apr 13, 2016	13.40	13.53	13.24	13.40	92,662	+0.00(+0.00%)
Apr 12, 2016	13.10	13.68	13.04	13.40	114,107	+0.30(+2.29%)
Apr 11, 2016	14.10	14.10	13.03	13.10	221,026	-0.85(-6.09%)
Apr 08, 2016	14.10	14.10	13.78	13.95	128,772	+0.00(+0.00%)
Apr 07, 2016	14.10	14.32	13.77	13.95	229,645	-0.16(-1.13%)
Apr 06, 2016	13.58	14.24	13.58	14.11	219,696	+0.57(+4.21%)
Apr 05, 2016	13.83	13.99	13.40	13.54	131,871	-0.35(-2.52%)
Apr 04, 2016	13.97	14.41	13.65	13.89	394,517	-0.05(-0.36%)
Apr 01, 2016	13.70	14.15	13.63	13.94	142,402	+0.38(+2.80%)
Mar 31, 2016	13.62	14.29	12.84	13.56	706,849	-0.01(-0.07%)
Mar 30, 2016	14.00	14.21	13.25	13.57	811,318	-0.62(-4.37%)
Mar 29, 2016	13.20	14.38	12.81	14.19	276,178	+1.02(+7.74%)
Mar 28, 2016	13.49	13.90	13.02	13.17	143,260	-0.23(-1.72%)
Mar 24, 2016	13.94	13.40	13.40	13.40	58,800	-0.68(-4.83%)
Mar 23, 2016	14.65	14.88	13.91	14.08	103,074	-0.62(-4.22%)
Mar 22, 2016	14.75	15.87	14.36	14.70	81,494	-0.11(-0.74%)
Mar 21, 2016	14.73	15.65	14.73	14.81	106,164	+0.16(+1.09%)
Mar 18, 2016	15.18	15.30	14.60	14.65	506,690	-0.40(-2.66%)
Mar 17, 2016	15.29	15.29	14.75	15.05	197,880	-0.15(-0.99%)
Mar 16, 2016	15.56	15.56	14.82	15.20	137,487	-0.33(-2.12%)
Mar 15, 2016	16.57	16.57	15.49	15.53	86,929	-1.11(-6.67%)
Mar 14, 2016	16.48	17.00	16.10	16.64	138,842	+0.18(+1.09%)
Mar 11, 2016	15.90	16.92	15.70	16.46	155,413	+0.58(+3.65%)
Mar 10, 2016	16.09	16.63	15.44	15.88	125,047	-0.21(-1.31%)
Mar 09, 2016	16.99	17.20	15.79	16.09	256,473	-0.75(-4.45%)
Mar 08, 2016	17.19	17.66	16.67	16.84	161,690	-0.41(-2.38%)
Mar 07, 2016	17.85	18.48	16.87	17.25	261,600	-0.45(-2.54%)
Mar 04, 2016	17.40	17.40	16.58	17.70	297,204	-0.18(-1.01%)
Mar 03, 2016	17.88	18.33	17.07	17.88	156,657	+0.00(+0.00%)
Mar 02, 2016	16.83	18.07	16.04	17.88	165,358	+1.04(+6.18%)
Mar 01, 2016	16.50	17.00	15.97	16.84	154,485	+0.84(+5.25%)
Feb 29, 2016	16.89	16.97	15.51	16.00	190,205	-0.93(-5.49%)
Feb 26, 2016	16.32	17.02	15.84	16.93	166,224	+0.73(+4.51%)
Feb 25, 2016	16.33	17.48	16.04	16.20	184,138	-0.01(-0.06%)
Feb 24, 2016	15.82	16.44	15.16	16.21	99,069	+0.18(+1.12%)
Feb 23, 2016	15.97	16.85	15.90	16.03	68,485	-0.01(-0.06%)
Feb 22, 2016	17.40	18.55	15.74	16.04	147,326	-1.22(-7.07%)
Feb 19, 2016	17.23	17.47	16.69	17.26	107,048	+0.00(+0.00%)
Feb 18, 2016	17.17	18.14	17.00	17.26	99,021	+0.06(+0.35%)
Feb 17, 2016	17.55	18.00	15.30	17.20	219,318	+0.61(+3.68%)
Feb 16, 2016	16.22	18.00	16.04	16.59	238,132	+0.55(+3.43%)
Feb 12, 2016	16.07	16.04	16.04	16.04	92,700	+0.09(+0.56%)
Feb 11, 2016	15.15	16.20	15.00	15.95	173,650	+0.49(+3.17%)
Feb 10, 2016	15.32	16.48	15.10	15.46	144,047	+0.28(+1.84%)
Feb 09, 2016	14.32	15.29	14.05	15.18	131,581	+0.63(+4.33%)
Feb 08, 2016	15.70	15.71	14.00	14.55	186,011	-1.05(-6.73%)
Feb 05, 2016	15.88	16.15	15.53	15.60	149,520	-0.47(-2.92%)
Feb 04, 2016	15.04	16.55	15.04	16.07	89,222	+1.07(+7.13%)
Feb 03, 2016	14.71	15.87	14.15	15.00	153,435	+0.42(+2.88%)
Feb 02, 2016	14.13	14.90	13.91	14.58	107,607	+0.28(+1.96%)
Feb 01, 2016	13.77	14.72	12.43	14.30	142,588	+0.62(+4.53%)
Jan 29, 2016	13.11	14.20	13.08	13.68	159,072	+0.59(+4.51%)
Jan 28, 2016	14.06	14.06	12.95	13.09	69,006	-0.87(-6.23%)
Jan 27, 2016	15.18	16.49	13.84	13.96	129,262	-1.32(-8.64%)
Jan 26, 2016	16.01	16.35	14.96	15.28	150,464	-0.72(-4.50%)
Jan 25, 2016	15.22	17.20	14.64	16.00	493,442	+0.58(+3.76%)
Jan 22, 2016	13.84	17.95	12.71	15.42	752,496	+1.99(+14.82%)
Jan 21, 2016	14.57	14.57	13.00	13.43	224,099	-1.20(-8.20%)
Jan 20, 2016	13.67	15.24	12.97	14.63	124,430	+0.74(+5.33%)
Jan 19, 2016	14.11	14.36	13.59	13.89	123,672	+0.00(+0.00%)
Jan 15, 2016	13.96	13.89	13.89	13.89	155,700	-0.52(-3.61%)
Jan 14, 2016	14.45	14.64	13.80	14.41	185,772	+0.01(+0.07%)
Jan 13, 2016	15.76	16.15	14.13	14.40	153,338	-1.44(-9.09%)
Jan 12, 2016	15.93	17.18	15.49	15.84	118,990	+0.03(+0.19%)
Jan 11, 2016	19.00	19.00	14.78	15.81	317,591	-0.86(-5.16%)
Jan 08, 2016	17.33	17.70	16.65	16.67	113,956	-0.57(-3.31%)
Jan 07, 2016	17.66	17.68	16.91	17.24	109,809	-0.62(-3.47%)
Jan 06, 2016	17.96	18.09	17.25	17.86	460,642	-0.30(-1.65%)
Jan 05, 2016	18.27	18.46	17.35	18.16	164,064	-0.01(-0.06%)
Jan 04, 2016	18.19	18.29	17.81	18.17	226,951	-0.28(-1.52%)
Dec 31, 2015	18.80	18.45	18.45	18.45	86,800	-0.35(-1.86%)
Dec 30, 2015	19.10	19.49	18.45	18.80	191,581	-0.48(-2.49%)
Dec 29, 2015	19.07	19.44	18.91	19.28	81,114	+0.28(+1.47%)
Dec 28, 2015	19.48	19.80	18.64	19.00	139,619	-0.88(-4.43%)
Dec 24, 2015	19.29	19.88	19.88	19.88	50,500	+0.54(+2.79%)
Dec 23, 2015	19.14	19.61	18.93	19.34	66,671	+0.16(+0.83%)
Dec 22, 2015	16.75	19.77	16.75	19.18	110,843	+0.31(+1.64%)
Dec 21, 2015	19.02	19.02	17.70	18.87	176,742	+0.05(+0.27%)
Dec 18, 2015	18.24	19.84	17.90	18.82	369,777	+0.50(+2.73%)
Dec 17, 2015	19.61	20.08	18.19	18.32	154,818	-0.97(-5.03%)
Dec 16, 2015	18.73	19.57	18.71	19.29	107,712	+0.62(+3.32%)
Dec 15, 2015	18.58	19.35	17.86	18.67	267,361	+0.15(+0.81%)
Dec 14, 2015	19.95	20.33	17.97	18.52	228,671	-1.37(-6.89%)
Dec 11, 2015	19.96	20.07	19.05	19.89	178,280	-0.48(-2.36%)
Dec 10, 2015	19.16	20.39	18.51	20.37	90,893	+1.18(+6.15%)
Dec 09, 2015	18.98	19.30	18.09	19.19	89,239	+0.15(+0.79%)
Dec 08, 2015	18.71	20.75	18.06	19.04	86,313	+0.24(+1.28%)
Dec 07, 2015	18.70	19.67	18.40	18.80	151,190	+0.11(+0.59%)
Dec 04, 2015	19.35	19.86	17.67	18.69	184,949	-0.66(-3.41%)
Dec 03, 2015	21.08	21.85	19.05	19.35	301,781	-1.53(-7.33%)
Dec 02, 2015	21.06	21.37	20.72	20.88	116,254	-0.04(-0.19%)
Dec 01, 2015	21.61	21.84	20.43	20.92	68,630	-0.47(-2.20%)
Nov 30, 2015	21.46	22.01	20.57	21.39	229,011	+0.05(+0.23%)
Nov 27, 2015	21.19	21.52	20.68	21.34	35,942	+0.10(+0.47%)
Nov 25, 2015	19.96	21.24	21.24	21.24	93,600	+1.37(+6.89%)
Nov 24, 2015	19.43	20.24	18.25	19.87	103,477	+0.40(+2.05%)
Nov 23, 2015	21.00	21.52	18.97	19.47	166,484	-1.46(-6.98%)
Nov 20, 2015	19.92	20.99	19.24	20.93	117,046	+1.16(+5.87%)
Nov 19, 2015	18.71	19.92	18.45	19.77	67,634	+0.95(+5.05%)
Nov 18, 2015	18.65	19.50	18.16	18.82	161,338	+0.31(+1.67%)
Nov 17, 2015	18.95	19.99	18.02	18.51	203,488	+0.29(+1.59%)
Nov 16, 2015	18.52	18.62	17.62	18.22	124,229	+0.56(+3.17%)
Nov 13, 2015	16.85	18.09	16.61	17.66	150,480	+0.65(+3.82%)
Nov 12, 2015	17.39	17.78	16.06	17.01	114,229	-0.55(-3.13%)
Nov 11, 2015	18.94	20.17	17.07	17.56	177,880	-1.49(-7.82%)
Nov 10, 2015	19.53	19.54	18.71	19.05	118,904	-0.58(-2.95%)
Nov 09, 2015	18.68	19.88	17.85	19.63	124,042	+1.01(+5.42%)
Nov 06, 2015	17.71	19.06	15.50	18.62	104,399	+0.74(+4.14%)
Nov 05, 2015	17.62	18.03	16.82	17.88	71,010	+0.23(+1.30%)
Nov 04, 2015	16.76	17.80	16.76	17.65	117,878	+0.87(+5.18%)
Nov 03, 2015	16.21	17.49	15.83	16.78	346,080	+0.42(+2.57%)
Nov 02, 2015	15.23	16.55	14.62	16.36	167,065	+1.31(+8.70%)
Oct 30, 2015	15.41	15.82	14.96	15.05	91,757	-0.39(-2.53%)
Oct 29, 2015	15.54	16.68	15.07	15.44	241,982	-0.10(-0.64%)
Oct 28, 2015	15.29	15.77	14.92	15.54	122,184	+0.31(+2.04%)
Oct 27, 2015	14.62	15.69	14.40	15.23	186,276	+0.46(+3.11%)
Oct 26, 2015	14.94	15.50	14.57	14.77	126,785	-0.38(-2.51%)
Oct 23, 2015	15.61	16.03	14.84	15.15	154,558	-0.40(-2.57%)
Oct 22, 2015	15.09	15.76	14.94	15.55	166,080	+0.46(+3.05%)
Oct 21, 2015	16.47	16.49	14.75	15.09	269,477	-1.22(-7.48%)
Oct 20, 2015	15.69	16.49	15.18	16.31	192,725	+0.51(+3.23%)
Oct 19, 2015	16.15	17.00	15.64	15.80	210,886	-0.47(-2.89%)
Oct 16, 2015	16.58	17.86	16.03	16.27	358,761	-0.21(-1.27%)
Oct 15, 2015	17.66	18.20	16.39	16.48	412,860	-1.02(-5.83%)
Oct 14, 2015	19.50	19.62	17.49	17.50	148,421	-1.94(-9.98%)
Oct 13, 2015	17.38	19.87	15.56	19.44	595,527	+2.34(+13.68%)
Oct 12, 2015	19.18	19.18	17.01	17.10	216,851	-1.86(-9.81%)
Oct 09, 2015	19.42	19.75	18.75	18.96	115,999	-0.53(-2.72%)
Oct 08, 2015	20.17	20.21	19.01	19.49	107,319	-0.65(-3.23%)
Oct 07, 2015	19.80	20.60	19.47	20.14	353,134	+0.42(+2.13%)
Oct 06, 2015	19.53	19.98	18.51	19.72	122,721	+0.17(+0.87%)
Oct 05, 2015	21.20	21.73	19.01	19.55	261,019	-1.61(-7.61%)
Oct 02, 2015	22.57	23.16	21.00	21.16	515,823	-1.78(-7.76%)
Oct 01, 2015	25.57	26.02	22.32	22.94	543,665	-2.38(-9.40%)
Sep 30, 2015	24.39	26.50	24.30	25.32	2,117,715	+1.22(+5.06%)
Sep 29, 2015	24.11	24.98	23.78	24.10	318,448	+0.20(+0.84%)
Sep 28, 2015	24.21	24.48	23.25	23.90	392,740	-0.56(-2.29%)
Sep 25, 2015	25.18	25.74	24.25	24.46	140,750	-0.59(-2.36%)
Sep 24, 2015	24.32	25.50	23.57	25.05	200,524	+0.41(+1.66%)
Sep 23, 2015	23.92	25.23	23.73	24.64	262,241	+0.46(+1.90%)
Sep 22, 2015	23.86	24.41	23.56	24.18	120,159	+0.01(+0.04%)
Sep 21, 2015	24.32	25.10	23.51	24.17	214,435	-0.12(-0.49%)
Sep 18, 2015	24.25	25.10	24.01	24.29	620,286	-0.05(-0.21%)
Sep 17, 2015	24.03	24.75	23.66	24.34	169,437	-0.20(-0.81%)
Sep 16, 2015	25.89	25.89	23.16	24.54	254,196	-1.35(-5.21%)
Sep 15, 2015	24.78	25.98	24.21	25.89	100,819	+1.60(+6.59%)
Sep 14, 2015	25.50	25.75	23.59	24.29	113,339	-0.72(-2.88%)
Sep 11, 2015	23.31	25.19	23.03	25.01	148,622	+2.14(+9.36%)
Sep 10, 2015	22.59	23.24	21.95	22.87	231,835	+0.11(+0.48%)
Sep 09, 2015	22.57	23.34	22.57	22.76	135,970	-0.06(-0.26%)
Sep 08, 2015	23.18	23.98	22.50	22.82	267,450	+0.23(+1.02%)
Sep 04, 2015	23.34	22.59	22.59	22.59	202,100	-0.94(-3.99%)
Sep 03, 2015	22.50	24.00	21.78	23.53	273,309	+1.28(+5.75%)
Sep 02, 2015	22.47	22.71	21.54	22.25	157,185	+0.15(+0.68%)
Sep 01, 2015	21.00	22.36	20.51	22.10	207,839	+1.01(+4.79%)
Aug 31, 2015	21.60	23.24	20.51	21.09	244,335	-0.02(-0.09%)
Aug 28, 2015	21.84	22.19	20.88	21.11	172,112	-0.24(-1.12%)
Aug 27, 2015	23.07	23.40	22.37	21.35	88,476	-1.32(-5.82%)
Aug 26, 2015	20.84	22.94	20.84	22.67	148,912	+1.93(+9.31%)
Aug 25, 2015	20.93	21.62	19.87	20.74	127,578	+0.61(+3.03%)
Aug 24, 2015	18.47	20.99	18.47	20.13	190,588	-0.97(-4.60%)
Aug 21, 2015	21.59	22.36	20.33	21.10	188,218	-0.98(-4.44%)
Aug 20, 2015	23.52	24.16	21.10	22.08	170,934	-1.69(-7.11%)
Aug 19, 2015	23.50	24.80	23.23	23.77	100,421	+0.40(+1.71%)
Aug 18, 2015	23.91	25.00	23.00	23.37	151,899	-0.79(-3.27%)
Aug 17, 2015	25.80	26.29	22.50	24.16	248,137	-1.89(-7.26%)
Aug 14, 2015	26.26	28.33	25.00	26.05	329,713	+0.53(+2.08%)
Aug 13, 2015	22.50	26.67	22.19	25.52	310,560	+3.03(+13.47%)
Aug 12, 2015	22.65	22.88	21.45	22.49	205,255	-0.52(-2.26%)
Aug 11, 2015	22.99	23.91	22.66	23.01	325,623	+0.04(+0.17%)
Aug 10, 2015	23.16	24.00	22.75	22.97	348,019	-0.03(-0.13%)
Aug 07, 2015	23.50	26.50	22.88	23.00	1,455,098	-1.10(-4.56%)

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.

Financial News

Aimmune Therap (NQ: AIMT )

Historical Prices

Popular Pages