AIM ImmunoTech Inc. (0A4Y.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 06:16PM BST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | 0.4200 | 0.4201 | 0.4200 | 0.4201 | 0.4201 | 41 |
| 22 Apr 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 1,800 |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | 0.4919 | 0.4919 | 0.4919 | 0.4919 | 0.4919 | 2,700 |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | 0.5800 | 0.5800 | 0.5530 | 0.5530 | 0.5530 | 80 |
| 11 Apr 2024 | 0.5900 | 0.5966 | 0.5763 | 0.5763 | 0.5763 | 4,911 |
| 10 Apr 2024 | 0.4850 | 0.5990 | 0.4850 | 0.5541 | 0.5541 | 22,450 |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | 0.4908 | 0.4954 | 0.4908 | 0.4908 | 0.4908 | 1,565 |
| 04 Apr 2024 | 0.5290 | 0.5290 | 0.5290 | 0.5290 | 0.5290 | 1,000 |
| 03 Apr 2024 | 0.4788 | 0.4788 | 0.4788 | 0.4788 | 0.4788 | 1,000 |
| 02 Apr 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 2,076 |
| 28 Mar 2024 | 0.4734 | 0.4835 | 0.4709 | 0.4835 | 0.4835 | 4,194 |
| 27 Mar 2024 | 0.4351 | 0.4500 | 0.4351 | 0.4500 | 0.4500 | 2,189 |
| 26 Mar 2024 | 0.4310 | 0.4310 | 0.4310 | 0.4310 | 0.4310 | 533 |
| 25 Mar 2024 | 0.4785 | 0.4785 | 0.4785 | 0.4785 | 0.4785 | 595 |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | 0.4156 | 0.4163 | 0.3900 | 0.3900 | 0.3900 | 4,700 |
| 20 Mar 2024 | 0.3918 | 0.4085 | 0.3750 | 0.4085 | 0.4085 | 7,525 |
| 19 Mar 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 5 |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | 0.3797 | 0.3797 | 0.3797 | 0.3797 | 0.3797 | 40,000 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | 0.4138 | 0.4138 | 0.4138 | 0.4138 | 0.4138 | 12 |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | 0.4002 | 0.4002 | 0.4002 | 0.4002 | 0.4002 | 4,500 |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | 0.3890 | 0.4000 | 0.3890 | 0.4000 | 0.4000 | 758 |
| 08 Feb 2024 | 0.4280 | 0.4415 | 0.3902 | 0.4415 | 0.4415 | 7,200 |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | 0.4198 | 0.4198 | 0.4198 | 0.4198 | 0.4198 | 10,000 |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | 0.4150 | 0.4290 | 0.4150 | 0.4290 | 0.4290 | 640 |
| 29 Jan 2024 | 0.4195 | 0.4328 | 0.4195 | 0.4328 | 0.4328 | 6,972 |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 0.4315 | 0.4315 | 0.4315 | 0.4315 | 0.4315 | 8,530 |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | 0.4801 | 0.4801 | 0.4629 | 0.4629 | 0.4629 | 5,643 |
| 10 Jan 2024 | 0.4531 | 0.4697 | 0.4531 | 0.4697 | 0.4697 | 9,408 |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | 0.4858 | 0.4858 | 0.4858 | 0.4858 | 0.4858 | 500 |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 397 |
| 29 Dec 2023 | 0.4360 | 0.4360 | 0.4360 | 0.4360 | 0.4360 | 227 |
| 28 Dec 2023 | 0.4928 | 0.4928 | 0.4928 | 0.4928 | 0.4928 | 200 |
| 27 Dec 2023 | 0.5001 | 0.5001 | 0.5001 | 0.5001 | 0.5001 | 500 |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | 0.4704 | 0.4704 | 0.4704 | 0.4704 | 0.4704 | 501 |
| 20 Dec 2023 | 0.4741 | 0.4911 | 0.4741 | 0.4911 | 0.4911 | 1,741 |
| 19 Dec 2023 | 0.4823 | 0.4823 | 0.4823 | 0.4823 | 0.4823 | 232 |
| 18 Dec 2023 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 2,000 |
| 15 Dec 2023 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 86 |
| 14 Dec 2023 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 658 |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | - | - | - | - | - | - |
| 11 Dec 2023 | 0.5142 | 0.5142 | 0.5142 | 0.5142 | 0.5142 | 30 |
| 08 Dec 2023 | 0.5520 | 0.5520 | 0.5520 | 0.5520 | 0.5520 | 100 |
| 07 Dec 2023 | - | - | - | - | - | - |
| 06 Dec 2023 | - | - | - | - | - | - |
| 05 Dec 2023 | 0.4481 | 0.4481 | 0.4480 | 0.4480 | 0.4480 | 119 |
| 04 Dec 2023 | 0.4701 | 0.4701 | 0.4701 | 0.4701 | 0.4701 | 729 |
| 01 Dec 2023 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.