Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Aimmune Therap
(NQ:
AIMT
)
N/A
UNCHANGED
Last Price
Updated:
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 12, 2020
34.49
34.49
34.49
0
-0.10(-0.29%)
Oct 09, 2020
34.43
34.59
34.43
34.59
4,557,200
+0.16(+0.46%)
Oct 08, 2020
34.44
34.45
34.43
34.43
762,768
+0.00(+0.00%)
Oct 07, 2020
34.45
34.45
34.42
34.43
1,143,123
+0.01(+0.03%)
Oct 06, 2020
34.43
34.45
34.42
34.42
1,008,083
-0.02(-0.06%)
Oct 05, 2020
34.30
34.44
34.30
34.44
1,607,548
+0.09(+0.26%)
Oct 02, 2020
34.43
34.43
34.33
34.35
1,635,500
-0.09(-0.26%)
Oct 01, 2020
34.40
34.45
34.37
34.44
986,855
-0.01(-0.03%)
Sep 30, 2020
34.33
34.47
34.33
34.45
1,788,047
+0.10(+0.29%)
Sep 29, 2020
34.33
34.41
34.32
34.35
801,037
+0.02(+0.07%)
Sep 28, 2020
34.30
34.35
34.30
34.33
914,774
-0.00(-0.01%)
Sep 25, 2020
34.29
34.35
34.28
34.33
1,048,200
+0.03(+0.09%)
Sep 24, 2020
34.28
34.31
34.28
34.30
1,137,349
+0.02(+0.06%)
Sep 23, 2020
34.30
34.32
34.27
34.28
2,183,451
-0.03(-0.09%)
Sep 22, 2020
34.31
34.32
34.28
34.31
1,110,837
-0.01(-0.03%)
Sep 21, 2020
34.35
34.38
34.28
34.32
1,502,738
+0.02(+0.06%)
Sep 18, 2020
34.29
34.48
34.25
34.30
4,291,900
+0.01(+0.03%)
Sep 17, 2020
34.29
34.31
34.28
34.29
1,225,215
-0.02(-0.06%)
Sep 16, 2020
34.34
34.34
34.27
34.31
1,280,816
+0.00(+0.00%)
Sep 15, 2020
34.27
34.32
34.25
34.31
2,598,243
+0.00(+0.00%)
Sep 14, 2020
34.22
34.32
34.21
34.31
1,948,005
+0.11(+0.32%)
Sep 11, 2020
34.18
34.23
34.18
34.20
1,265,500
+0.01(+0.03%)
Sep 10, 2020
34.19
34.22
34.17
34.19
1,254,607
+0.01(+0.03%)
Sep 09, 2020
34.19
34.21
34.17
34.18
1,130,230
+0.01(+0.03%)
Sep 08, 2020
34.20
34.24
34.12
34.17
2,057,077
-0.05(-0.15%)
Sep 04, 2020
34.22
34.26
34.16
34.22
2,750,300
-0.01(-0.03%)
Sep 03, 2020
34.22
34.27
34.14
34.23
4,780,950
+0.04(+0.12%)
Sep 02, 2020
34.20
34.21
34.17
34.19
3,954,092
+0.00(+0.00%)
Sep 01, 2020
34.20
34.27
34.17
34.19
9,179,876
-0.03(-0.09%)
Aug 31, 2020
34.20
34.28
34.15
34.22
44,639,188
+21.62(+171.59%)
Aug 28, 2020
11.99
12.68
11.82
12.60
1,894,300
+0.61(+5.09%)
Aug 27, 2020
12.35
12.50
11.95
11.99
1,460,438
-0.39(-3.15%)
Aug 26, 2020
12.72
12.99
12.34
12.38
672,223
-0.38(-2.98%)
Aug 25, 2020
12.50
12.86
12.37
12.76
788,943
+0.28(+2.24%)
Aug 24, 2020
12.55
12.97
12.36
12.48
874,165
-0.04(-0.32%)
Aug 21, 2020
12.84
13.02
12.46
12.52
1,022,100
-0.42(-3.25%)
Aug 20, 2020
13.19
13.41
12.76
12.94
932,173
-0.36(-2.71%)
Aug 19, 2020
13.60
13.68
13.30
13.30
658,702
-0.31(-2.28%)
Aug 18, 2020
13.95
14.02
13.56
13.61
682,787
-0.27(-1.95%)
Aug 17, 2020
13.64
14.09
13.44
13.88
863,067
+0.23(+1.68%)
Aug 14, 2020
13.87
14.01
13.57
13.65
679,100
-0.34(-2.43%)
Aug 13, 2020
14.23
14.63
13.96
13.99
643,026
-0.37(-2.58%)
Aug 12, 2020
14.10
14.38
13.72
14.36
1,116,424
+0.45(+3.24%)
Aug 11, 2020
13.86
14.55
13.71
13.91
834,878
+0.12(+0.87%)
Aug 10, 2020
13.85
14.07
13.69
13.79
616,997
+0.02(+0.15%)
Aug 07, 2020
13.78
13.86
13.54
13.77
583,500
-0.01(-0.07%)
Aug 06, 2020
13.49
13.93
13.35
13.78
819,580
+0.26(+1.92%)
Aug 05, 2020
14.00
14.01
13.25
13.52
1,479,805
-0.34(-2.45%)
Aug 04, 2020
14.40
14.68
13.61
13.86
1,630,832
+0.25(+1.84%)
Aug 03, 2020
13.27
13.77
13.22
13.61
1,039,218
+0.40(+3.03%)
Jul 31, 2020
13.90
13.93
12.78
13.21
2,216,700
-0.83(-5.91%)
Jul 30, 2020
13.70
14.34
13.70
14.04
813,220
+0.24(+1.74%)
Jul 29, 2020
14.06
14.24
13.50
13.80
1,309,162
-0.31(-2.20%)
Jul 28, 2020
14.76
14.80
14.10
14.11
709,580
-0.53(-3.62%)
Jul 27, 2020
14.55
14.66
14.34
14.64
1,024,947
+0.12(+0.83%)
Jul 24, 2020
14.63
14.88
14.23
14.52
935,600
-0.29(-1.96%)
Jul 23, 2020
15.51
15.53
14.56
14.81
1,389,904
-0.79(-5.06%)
Jul 22, 2020
15.50
15.75
15.44
15.60
586,182
+0.08(+0.52%)
Jul 21, 2020
16.11
16.16
15.51
15.52
900,212
-0.44(-2.76%)
Jul 20, 2020
16.00
16.24
15.29
15.96
824,909
+0.01(+0.06%)
Jul 17, 2020
16.34
16.47
15.91
15.95
701,200
-0.38(-2.33%)
Jul 16, 2020
16.70
16.76
16.02
16.33
695,183
-0.47(-2.80%)
Jul 15, 2020
16.36
16.85
16.21
16.80
983,612
+0.85(+5.33%)
Jul 14, 2020
15.40
15.96
15.18
15.95
875,160
+0.42(+2.70%)
Jul 13, 2020
16.30
16.42
15.49
15.53
1,032,563
-0.15(-0.96%)
Jul 10, 2020
15.29
16.13
15.29
15.68
741,500
+0.27(+1.75%)
Jul 09, 2020
16.49
16.59
15.28
15.41
1,718,000
-1.16(-7.00%)
Jul 08, 2020
16.78
17.03
16.26
16.57
1,141,460
-0.21(-1.25%)
Jul 07, 2020
17.18
17.24
16.76
16.78
984,666
-0.58(-3.34%)
Jul 06, 2020
17.02
17.69
16.94
17.36
953,205
+0.54(+3.21%)
Jul 02, 2020
17.33
17.35
16.75
16.82
685,800
-0.13(-0.80%)
Jul 01, 2020
16.71
17.98
16.70
16.95
1,310,108
+0.24(+1.47%)
Jun 30, 2020
17.17
17.17
16.29
16.71
1,060,751
-0.56(-3.24%)
Jun 29, 2020
17.62
17.88
17.05
17.27
732,323
-0.16(-0.92%)
Jun 26, 2020
17.62
17.78
17.16
17.43
1,034,500
-0.19(-1.08%)
Jun 25, 2020
17.00
17.74
16.80
17.62
898,942
+0.55(+3.22%)
Jun 24, 2020
18.57
18.70
17.05
17.07
1,309,915
-1.80(-9.54%)
Jun 23, 2020
18.26
19.09
18.26
18.87
1,435,721
+0.67(+3.68%)
Jun 22, 2020
18.02
18.38
17.54
18.20
1,490,437
+0.10(+0.55%)
Jun 19, 2020
19.10
19.20
18.10
18.10
4,010,700
-0.90(-4.74%)
Jun 18, 2020
18.64
19.18
18.52
19.00
1,107,544
+0.00(+0.00%)
Jun 17, 2020
18.33
19.45
18.29
19.00
2,997,074
+0.54(+2.93%)
Jun 16, 2020
19.30
19.34
18.13
18.46
841,550
-0.15(-0.81%)
Jun 15, 2020
17.55
18.79
17.41
18.61
946,503
+0.73(+4.08%)
Jun 12, 2020
18.34
18.89
17.31
17.88
786,600
+0.23(+1.30%)
Jun 11, 2020
17.87
18.45
17.09
17.65
1,554,766
-0.70(-3.81%)
Jun 10, 2020
18.59
18.86
18.20
18.35
952,633
-0.06(-0.33%)
Jun 09, 2020
18.66
18.84
17.81
18.41
939,031
-0.28(-1.50%)
Jun 08, 2020
19.52
19.64
18.21
18.69
1,573,098
+0.71(+3.95%)
Jun 05, 2020
18.39
18.91
17.78
17.98
1,063,700
+0.12(+0.67%)
Jun 04, 2020
17.05
18.07
17.05
17.86
983,867
+0.76(+4.44%)
Jun 03, 2020
17.75
17.83
16.97
17.10
876,522
-0.42(-2.40%)
Jun 02, 2020
16.64
17.65
16.20
17.52
1,150,935
+1.09(+6.63%)
Jun 01, 2020
16.74
16.96
15.98
16.43
1,238,926
-0.18(-1.08%)
May 29, 2020
16.93
16.95
15.95
16.61
1,159,100
-0.39(-2.29%)
May 28, 2020
17.10
17.44
16.89
17.00
658,453
-0.11(-0.64%)
May 27, 2020
17.42
17.55
16.32
17.11
935,087
-0.03(-0.18%)
May 26, 2020
17.50
17.90
17.07
17.14
1,190,885
+0.20(+1.18%)
May 22, 2020
17.42
17.42
16.52
16.94
535,400
-0.23(-1.34%)
May 21, 2020
17.88
17.98
17.17
17.17
878,592
-0.14(-0.81%)
May 20, 2020
16.96
17.46
16.56
17.31
666,074
+0.75(+4.53%)
May 19, 2020
17.35
17.60
16.55
16.56
627,069
-0.90(-5.15%)
May 18, 2020
16.75
17.56
16.67
17.46
1,160,347
+1.12(+6.85%)
May 15, 2020
16.38
16.86
16.07
16.34
1,073,400
-0.31(-1.86%)
May 14, 2020
15.38
16.74
15.23
16.65
1,147,129
+0.89(+5.65%)
May 13, 2020
16.95
17.66
15.34
15.76
1,786,815
-1.25(-7.35%)
May 12, 2020
16.68
18.75
15.92
17.01
2,175,833
-0.89(-4.97%)
May 11, 2020
17.38
18.14
17.16
17.90
1,443,874
+0.34(+1.94%)
May 08, 2020
17.73
18.06
17.40
17.56
830,900
+0.21(+1.21%)
May 07, 2020
17.69
17.84
17.11
17.35
636,971
+0.05(+0.29%)
May 06, 2020
17.11
17.95
17.00
17.30
745,264
+0.59(+3.53%)
May 05, 2020
16.73
17.10
16.34
16.71
1,244,912
+0.17(+1.03%)
May 04, 2020
16.39
16.92
16.00
16.54
974,983
+0.13(+0.79%)
May 01, 2020
16.94
17.16
15.93
16.41
950,400
-0.71(-4.15%)
Apr 30, 2020
18.09
18.13
17.02
17.12
1,004,948
-1.06(-5.83%)
Apr 29, 2020
17.65
18.35
17.36
18.18
2,163,329
+0.61(+3.47%)
Apr 28, 2020
19.04
19.31
17.53
17.57
829,886
-0.85(-4.61%)
Apr 27, 2020
18.37
19.09
18.07
18.42
909,777
+0.78(+4.42%)
Apr 24, 2020
16.78
17.75
16.49
17.64
563,700
+0.81(+4.81%)
Apr 23, 2020
17.28
17.71
16.74
16.83
935,488
-0.24(-1.41%)
Apr 22, 2020
16.49
17.35
16.25
17.07
924,543
+0.96(+5.96%)
Apr 21, 2020
16.40
17.05
16.08
16.11
1,074,915
-0.76(-4.51%)
Apr 20, 2020
16.00
18.30
15.81
16.87
2,223,251
+0.63(+3.88%)
Apr 17, 2020
15.83
16.25
15.39
16.24
1,052,300
+1.00(+6.56%)
Apr 16, 2020
15.62
15.68
14.65
15.24
943,783
-0.37(-2.37%)
Apr 15, 2020
15.51
15.90
14.95
15.61
1,104,114
-0.29(-1.82%)
Apr 14, 2020
16.29
16.79
15.76
15.90
1,123,763
-0.14(-0.87%)
Apr 13, 2020
16.00
16.26
15.27
16.04
824,331
+0.02(+0.12%)
Apr 09, 2020
16.32
16.84
15.61
16.02
1,481,900
+0.16(+1.01%)
Apr 08, 2020
15.07
16.42
14.87
15.86
1,449,556
+1.05(+7.09%)
Apr 07, 2020
14.50
15.50
14.36
14.81
1,751,486
+0.73(+5.18%)
Apr 06, 2020
13.96
14.89
13.73
14.08
1,061,816
+0.72(+5.39%)
Apr 03, 2020
13.74
14.29
13.12
13.36
1,635,500
-0.58(-4.16%)
Apr 02, 2020
13.50
13.95
13.30
13.94
986,558
+0.33(+2.42%)
Apr 01, 2020
13.95
14.55
13.47
13.61
1,451,896
-0.81(-5.62%)
Mar 31, 2020
14.59
15.30
14.02
14.42
1,448,426
-0.13(-0.89%)
Mar 30, 2020
13.95
14.59
13.42
14.55
1,471,148
+0.57(+4.08%)
Mar 27, 2020
13.90
14.54
13.42
13.98
1,006,900
-0.46(-3.19%)
Mar 26, 2020
13.94
14.98
13.63
14.44
1,509,112
+0.59(+4.26%)
Mar 25, 2020
14.05
14.49
13.33
13.85
1,849,173
+0.02(+0.14%)
Mar 24, 2020
13.14
13.97
12.93
13.83
1,879,865
+1.30(+10.38%)
Mar 23, 2020
11.60
12.62
11.02
12.53
2,564,606
+1.02(+8.86%)
Mar 20, 2020
12.82
13.15
11.50
11.51
3,168,100
-0.67(-5.50%)
Mar 19, 2020
11.88
12.46
10.93
12.18
2,440,370
+0.18(+1.50%)
Mar 18, 2020
10.79
12.57
10.66
12.00
3,316,018
+0.49(+4.26%)
Mar 17, 2020
13.50
13.52
10.09
11.51
5,347,373
+0.03(+0.26%)
Mar 16, 2020
13.59
14.11
11.30
11.48
2,199,509
-3.50(-23.36%)
Mar 13, 2020
15.45
15.45
13.23
14.98
1,932,100
+0.42(+2.88%)
Mar 12, 2020
15.68
16.15
14.55
14.56
1,996,806
-3.01(-17.13%)
Mar 11, 2020
19.06
19.54
17.52
17.57
1,333,634
-1.80(-9.29%)
Mar 10, 2020
19.12
19.63
17.80
19.37
1,140,432
+0.77(+4.14%)
Mar 09, 2020
19.00
20.00
18.60
18.60
1,650,787
-2.01(-9.75%)
Mar 06, 2020
21.77
22.13
20.27
20.61
1,593,600
-1.75(-7.83%)
Mar 05, 2020
22.72
23.15
22.07
22.36
1,253,291
-0.88(-3.79%)
Mar 04, 2020
23.25
23.45
22.13
23.24
1,075,461
+0.32(+1.40%)
Mar 03, 2020
23.43
23.98
22.75
22.92
1,253,152
-0.91(-3.82%)
Mar 02, 2020
23.70
24.38
22.99
23.83
1,687,758
+0.02(+0.08%)
Feb 28, 2020
23.18
24.00
21.00
23.81
2,246,800
-0.62(-2.54%)
Feb 27, 2020
25.89
25.89
24.34
24.43
2,117,937
-1.99(-7.53%)
Feb 26, 2020
25.62
26.61
25.30
26.42
1,274,426
+0.77(+3.00%)
Feb 25, 2020
26.03
26.21
25.19
25.65
1,270,509
-0.37(-1.42%)
Feb 24, 2020
24.35
26.52
24.01
26.02
1,854,134
-0.24(-0.91%)
Feb 21, 2020
27.24
27.37
26.16
26.26
1,195,400
-1.14(-4.16%)
Feb 20, 2020
27.04
27.92
26.41
27.40
1,284,344
+0.10(+0.37%)
Feb 19, 2020
28.10
28.24
27.02
27.30
1,460,458
-0.75(-2.67%)
Feb 18, 2020
28.01
28.42
27.12
28.05
1,185,460
+0.08(+0.29%)
Feb 14, 2020
28.30
28.39
27.55
27.97
1,041,000
-0.33(-1.17%)
Feb 13, 2020
28.76
28.98
28.19
28.30
1,099,810
-0.87(-2.98%)
Feb 12, 2020
29.66
29.93
28.62
29.17
871,999
-0.33(-1.12%)
Feb 11, 2020
28.90
29.82
28.50
29.50
1,307,990
+0.71(+2.47%)
Feb 10, 2020
28.00
29.29
27.55
28.79
1,530,103
+0.68(+2.42%)
Feb 07, 2020
29.29
29.41
27.47
28.11
2,143,800
-1.36(-4.61%)
Feb 06, 2020
30.69
30.72
28.71
29.47
3,202,793
-0.81(-2.68%)
Feb 05, 2020
31.32
32.70
29.88
30.28
4,440,992
+0.91(+3.10%)
Feb 04, 2020
32.79
32.94
28.86
29.37
6,241,634
-3.64(-11.03%)
Feb 03, 2020
36.30
36.39
31.91
33.01
10,381,687
+1.96(+6.31%)
Jan 31, 2020
31.80
31.98
30.14
31.05
2,384,200
-0.93(-2.91%)
Jan 30, 2020
32.14
32.74
31.39
31.98
687,054
-0.40(-1.24%)
Jan 29, 2020
33.06
33.35
31.91
32.38
693,401
-0.44(-1.34%)
Jan 28, 2020
32.06
33.90
32.06
32.82
945,128
+0.76(+2.37%)
Jan 27, 2020
31.61
32.49
31.51
32.06
806,349
-0.56(-1.72%)
Jan 24, 2020
33.20
34.29
31.85
32.62
1,244,600
-0.38(-1.15%)
Jan 23, 2020
33.68
33.68
32.23
33.00
783,303
-0.22(-0.66%)
Jan 22, 2020
33.29
34.89
33.08
33.22
1,107,229
+0.14(+0.42%)
Jan 21, 2020
35.04
35.11
32.88
33.08
1,384,607
-1.84(-5.27%)
Jan 17, 2020
36.80
36.80
33.68
34.92
1,791,900
-1.64(-4.49%)
Jan 16, 2020
35.79
37.00
35.47
36.56
1,145,921
+1.19(+3.36%)
Jan 15, 2020
35.00
36.74
35.00
35.37
1,647,229
+0.37(+1.06%)
Jan 14, 2020
30.96
35.08
30.73
35.00
1,584,563
+4.00(+12.90%)
Jan 13, 2020
31.60
31.73
30.02
31.00
1,390,278
-0.25(-0.80%)
Jan 10, 2020
32.39
32.50
31.11
31.25
1,283,800
-0.15(-0.48%)
Jan 09, 2020
34.41
34.43
31.34
31.40
1,883,593
-2.88(-8.40%)
Jan 08, 2020
34.22
34.71
34.19
34.28
703,660
-0.02(-0.06%)
Jan 07, 2020
34.99
35.26
34.15
34.30
755,902
-0.38(-1.10%)
Jan 06, 2020
34.88
35.48
34.06
34.68
1,278,538
-0.41(-1.17%)
Jan 03, 2020
34.75
35.47
34.50
35.09
1,041,000
+0.08(+0.23%)
Jan 02, 2020
33.88
35.42
33.53
35.01
1,226,300
+1.54(+4.60%)
Dec 31, 2019
33.59
33.80
32.80
33.47
928,100
-0.06(-0.18%)
Dec 30, 2019
32.84
33.67
32.40
33.53
1,213,515
+0.85(+2.60%)
Dec 27, 2019
33.60
33.89
32.50
32.68
858,300
-0.53(-1.60%)
Dec 26, 2019
33.31
33.94
32.44
33.21
909,651
+0.57(+1.75%)
Dec 24, 2019
32.35
32.70
31.99
32.64
386,000
+0.56(+1.75%)
Dec 23, 2019
31.60
32.32
31.14
32.08
715,082
+0.53(+1.68%)
Dec 20, 2019
31.60
31.75
30.72
31.55
1,630,300
-0.05(-0.16%)
Dec 19, 2019
31.92
31.98
31.33
31.60
589,543
-0.01(-0.03%)
Dec 18, 2019
31.96
32.13
31.33
31.61
482,652
-0.07(-0.22%)
Dec 17, 2019
31.89
31.89
31.35
31.68
741,417
+0.07(+0.22%)
Dec 16, 2019
31.50
32.09
31.40
31.61
843,354
+0.31(+0.99%)
Dec 13, 2019
30.59
31.50
30.26
31.30
865,400
-0.29(-0.92%)
Dec 12, 2019
30.87
31.97
30.87
31.59
632,057
+0.80(+2.60%)
Dec 11, 2019
31.87
32.22
30.61
30.79
1,008,869
-1.09(-3.42%)
Dec 10, 2019
29.98
31.90
29.91
31.88
1,081,066
+1.79(+5.95%)
Dec 09, 2019
30.60
30.60
29.58
30.09
835,843
+0.44(+1.48%)
Dec 06, 2019
29.29
29.70
29.02
29.65
458,100
+0.52(+1.79%)
Dec 05, 2019
29.48
29.63
28.92
29.13
426,778
-0.27(-0.92%)
Dec 04, 2019
28.77
29.50
28.61
29.40
699,485
+0.81(+2.83%)
Dec 03, 2019
27.69
28.71
27.64
28.59
586,167
+0.70(+2.51%)
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
.