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 (%)
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
.