Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ainos, Inc. - warrants (NQ: AIMDW )

0.0700 UNCHANGED
Streaming Delayed Price Updated: 10:02 AM EDT, May 20, 2024 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 20, 2024 0.0700 0 +0.02(+40.00%)
May 17, 2024 0.0770 0.0770 0.0460 0.0500 10,692 +0.01(+23.15%)
May 14, 2024 0.0406 0 -0.02(-27.76%)
May 07, 2024 0.0562 0 -0.02(-28.86%)
Apr 23, 2024 0.0790 0 +0.01(+10.34%)
Apr 22, 2024 0.0500 0.0716 0.0500 0.0716 2,919 +0.03(+76.79%)
Apr 19, 2024 0.0513 0.0513 0.0405 0.0405 7,424 -0.04(-50.43%)
Apr 15, 2024 0.0817 1,177 +0.03(+51.02%)
Apr 11, 2024 0.0541 0 -0.01(-9.83%)
Apr 09, 2024 0.0600 26 +0.00(+7.33%)
Apr 04, 2024 0.0559 0 -0.01(-14.00%)
Apr 03, 2024 0.0625 0.0943 0.0625 0.0650 11,343 +0.00(+1.09%)
Apr 02, 2024 0.0643 0.0643 0.0643 0.0643 903 -0.01(-8.14%)
Apr 01, 2024 0.0643 0.0900 0.0533 0.0700 3,912 +0.01(+8.86%)
Mar 28, 2024 0.0561 0.0643 0.0537 0.0643 7,446 -0.03(-34.98%)
Mar 26, 2024 0.0989 2 +0.02(+23.01%)
Mar 22, 2024 0.0804 0 +0.00(+1.77%)
Mar 20, 2024 0.0790 0 +0.01(+21.54%)
Mar 19, 2024 0.0550 0.0650 0.0401 0.0650 330 +0.01(+25.24%)
Mar 15, 2024 0.0519 2 -0.02(-30.80%)
Mar 14, 2024 0.0750 0.0750 0.0750 0.0750 179 -0.00(-6.13%)
Mar 13, 2024 0.0722 0.0799 0.0722 0.0799 460 +0.01(+14.31%)
Mar 12, 2024 0.0703 0.0770 0.0519 0.0699 2,330 +0.02(+34.68%)
Mar 11, 2024 0.0850 0.0850 0.0383 0.0519 10,671 -0.08(-60.08%)
Mar 08, 2024 0.1200 0.1600 0.0750 0.1300 21,323 +0.09(+223.38%)
Mar 07, 2024 0.0500 0.0500 0.0402 0.0402 7,616 -0.01(-19.60%)
Mar 06, 2024 0.0500 0.0500 0.0500 0.0500 441 +0.00(+8.23%)
Mar 05, 2024 0.0462 0.0462 0.0462 0.0462 377 -0.01(-23.00%)
Mar 04, 2024 0.0521 0.0600 0.0350 0.0600 7,598 +0.01(+15.38%)
Mar 01, 2024 0.0520 0.0520 0.0520 0.0520 500 -0.03(-35.80%)
Feb 27, 2024 0.0810 1 +0.03(+58.51%)
Feb 26, 2024 0.0512 0.0512 0.0511 0.0511 2,500 +0.00(+0.59%)
Feb 23, 2024 0.0508 0.0508 0.0508 0.0508 103 -0.03(-34.03%)
Feb 22, 2024 0.0800 0.0800 0.0770 0.0770 477 -0.00(-5.17%)
Feb 21, 2024 0.0850 0.0850 0.0812 0.0812 201 +0.00(+4.64%)
Feb 20, 2024 0.0776 0.0776 0.0690 0.0776 3,300 +0.03(+54.58%)
Feb 09, 2024 0.0502 0 -0.04(-44.16%)
Feb 05, 2024 0.0899 0 +0.04(+71.89%)
Feb 01, 2024 0.0523 2 -0.04(-41.89%)
Jan 31, 2024 0.0900 0.0900 0.0900 0.0900 100 +0.04(+73.75%)
Jan 30, 2024 0.0518 0.0525 0.0518 0.0518 1,344 -0.01(-14.10%)
Jan 29, 2024 0.0601 0.0603 0.0601 0.0603 1,032 +0.00(+0.50%)
Jan 26, 2024 0.0700 0.0700 0.0600 0.0600 659 -0.03(-33.33%)
Jan 25, 2024 0.0601 0.0900 0.0601 0.0900 5,402 +0.04(+79.64%)
Jan 24, 2024 0.0710 0.1200 0.0500 0.0501 24,799 -0.07(-58.25%)
Jan 19, 2024 0.1200 0 +0.04(+50.00%)
Jan 18, 2024 0.0800 0.0800 0.0800 0.0800 1,000 -0.07(-46.67%)
Jan 10, 2024 0.1500 0 +0.01(+7.14%)
Jan 09, 2024 0.1400 0.1400 0.1400 0.1400 350 -0.01(-6.67%)
Jan 08, 2024 0.1492 0.1500 0.1492 0.1500 3,400 -0.04(-21.05%)
Jan 05, 2024 0.1740 0.1900 0.1740 0.1900 21,206 +0.01(+6.50%)
Jan 03, 2024 0.1784 0 -0.03(-15.05%)
Dec 29, 2023 0.2100 0 -0.01(-4.55%)
Dec 27, 2023 0.2200 0 -0.06(-21.43%)
Dec 20, 2023 0.2800 10 +0.00(+0.07%)
Dec 14, 2023 0.2798 5 -0.00(-0.07%)
Dec 08, 2023 0.2800 0 +0.00(+0.00%)
Dec 04, 2023 0.2800 0 -0.05(-15.79%)
Nov 28, 2023 0.3325 0 +0.05(+16.26%)
Nov 27, 2023 0.4393 0.4393 0.2625 0.2860 2,892 -0.16(-35.80%)
Nov 22, 2023 0.4455 0 -0.00(-1.00%)
Nov 21, 2023 0.4700 0.4700 0.4500 0.4500 900 +0.00(+0.00%)
Nov 14, 2023 0.4500 10 +0.05(+12.50%)
Nov 10, 2023 0.4000 0 -0.08(-16.67%)
Nov 09, 2023 0.4800 0.4800 0.4800 0.4800 645 +0.13(+37.14%)
Nov 08, 2023 0.5730 0.5730 0.3500 0.3500 2,687 -0.05(-12.50%)
Nov 07, 2023 0.4000 0.4000 0.4000 0.4000 2,466 +0.00(+0.00%)
Nov 06, 2023 0.5000 0.5000 0.4000 0.4000 3,537 +0.01(+2.56%)
Nov 03, 2023 0.4000 0.5000 0.3900 0.3900 4,536 +0.05(+14.71%)
Nov 02, 2023 0.3135 0.3902 0.3000 0.3400 5,023 -0.13(-27.66%)
Oct 25, 2023 0.4700 0 +0.01(+3.21%)
Oct 23, 2023 0.4554 1 -0.03(-7.06%)
Oct 20, 2023 0.2800 0.5730 0.2600 0.4900 17,466 +0.14(+39.20%)
Oct 18, 2023 0.3520 100 -0.21(-37.14%)
Oct 09, 2023 0.5600 0 +0.23(+69.70%)
Oct 02, 2023 0.3300 0 +0.00(+0.89%)
Sep 29, 2023 0.3540 0.3630 0.3043 0.3271 2,225 +0.12(+55.76%)
Sep 28, 2023 0.1600 0.2100 0.1600 0.2100 380 -0.09(-29.29%)
Sep 25, 2023 0.2970 0 +0.01(+3.85%)
Sep 22, 2023 0.1600 0.3170 0.1600 0.2860 7,802 +0.06(+24.89%)
Sep 21, 2023 0.2290 0.2290 0.2290 0.2290 172 +0.11(+90.83%)
Sep 20, 2023 0.0900 0.1200 0.0900 0.1200 401 -0.01(-7.69%)
Sep 14, 2023 0.1300 0 -0.04(-25.54%)
Sep 12, 2023 0.1746 300 +0.05(+40.81%)
Sep 11, 2023 0.1100 0.1240 0.1100 0.1240 404 +0.02(+24.00%)
Sep 07, 2023 0.1000 1 +0.00(+0.00%)
Sep 05, 2023 0.1000 10 +0.00(+0.00%)
Sep 01, 2023 0.1000 0.1000 0.1000 0.1000 100 -0.05(-33.33%)
Aug 29, 2023 0.1500 204 +0.01(+7.14%)
Aug 28, 2023 0.1200 0.1400 0.1111 0.1400 1,200 +0.00(+0.00%)
Aug 24, 2023 0.1400 0 +0.00(+1.01%)
Aug 23, 2023 0.1386 0.1386 0.1386 0.1386 100 -0.00(-1.98%)
Aug 22, 2023 0.1400 0.1450 0.1347 0.1414 11,400 +0.00(+1.00%)
Aug 18, 2023 0.1400 20 -0.01(-6.67%)
Aug 11, 2023 0.1500 0 -0.03(-16.67%)
Aug 10, 2023 0.1900 0.1901 0.1243 0.1800 16,257 -0.01(-5.26%)
Aug 09, 2023 0.1500 0.1900 0.1485 0.1900 6,535 +0.05(+35.71%)
Aug 08, 2023 0.1630 0.1630 0.1400 0.1400 3,601 -0.02(-13.90%)
Aug 07, 2023 0.2028 0.2200 0.1626 0.1626 16,503 -0.05(-22.57%)
Aug 01, 2023 0.2100 0 -0.03(-14.15%)
Jul 27, 2023 0.2446 0 +0.00(+0.37%)
Jul 25, 2023 0.2437 0 -0.04(-12.96%)
Jul 19, 2023 0.2800 2 +0.02(+6.46%)
Jul 14, 2023 0.2630 0 +0.01(+5.41%)
Jul 13, 2023 0.2500 0.2500 0.2495 0.2495 302 +0.02(+6.62%)
Jul 06, 2023 0.2340 422 -0.05(-18.47%)
Jun 30, 2023 0.2870 0 +0.03(+10.38%)
Jun 29, 2023 0.2600 0.2600 0.2600 0.2600 102 +0.08(+44.44%)
Jun 28, 2023 0.2000 0.2100 0.1800 0.1800 2,563 -0.02(-10.45%)
Jun 27, 2023 0.2100 0.2100 0.2010 0.2010 1,800 -0.10(-33.00%)
Jun 20, 2023 0.3000 0 -0.02(-6.25%)
Jun 16, 2023 0.2300 0.3400 0.2300 0.3200 49,916 +0.07(+28.00%)
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.