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

Ainos Inc (NQ: AIMD )

0.4725 -0.0175 (-3.57%)
Streaming Delayed Price Updated: 2:26 PM EDT, Sep 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 (%)
Nov 30, 2023 2.925 3.000 2.850 2.850 2,410 -0.15(-4.97%)
Nov 29, 2023 3.000 3.000 2.975 2.999 6,129 +0.00(+0.17%)
Nov 28, 2023 3.000 3.000 2.975 2.994 13,282 +0.00(+0.15%)
Nov 27, 2023 3.000 3.150 2.966 2.990 18,372 +0.01(+0.18%)
Nov 24, 2023 2.850 3.000 2.850 2.985 2,729 +0.01(+0.32%)
Nov 22, 2023 3.000 3.000 2.861 2.975 10,701 -0.21(-6.59%)
Nov 21, 2023 3.150 3.495 2.510 3.185 203,270 +0.06(+1.94%)
Nov 20, 2023 3.000 3.124 2.975 3.124 1,954 +0.12(+4.15%)
Nov 17, 2023 3.050 3.200 3.000 3.000 5,893 -0.20(-6.25%)
Nov 16, 2023 3.025 3.225 3.025 3.200 1,226 -0.05(-1.43%)
Nov 15, 2023 3.000 3.250 3.000 3.247 4,964 +0.20(+6.44%)
Nov 14, 2023 3.150 3.150 3.050 3.050 773 -0.10(-3.17%)
Nov 13, 2023 3.050 3.200 3.050 3.150 592 -0.05(-1.56%)
Nov 10, 2023 3.250 3.250 3.200 3.200 931 +0.05(+1.59%)
Nov 09, 2023 3.200 3.200 3.150 3.150 426 -0.05(-1.53%)
Nov 08, 2023 3.000 3.200 3.000 3.199 1,777 +0.15(+4.89%)
Nov 07, 2023 3.200 3.200 3.050 3.050 1,154 -0.06(-1.91%)
Nov 06, 2023 3.000 3.245 3.000 3.110 849 +0.13(+4.52%)
Nov 03, 2023 3.100 3.100 2.975 2.975 849 -0.05(-1.65%)
Nov 02, 2023 3.098 3.100 3.000 3.025 2,127 +0.07(+2.54%)
Nov 01, 2023 2.950 3.000 2.950 2.950 285 -0.10(-3.28%)
Oct 31, 2023 2.950 3.099 2.950 3.050 1,108 +0.00(+0.00%)
Oct 30, 2023 3.050 3.250 3.050 3.050 1,169 -0.05(-1.61%)
Oct 27, 2023 3.100 3.100 3.100 3.100 299 -0.10(-3.13%)
Oct 26, 2023 3.200 3.200 3.056 3.200 164 -0.06(-1.84%)
Oct 25, 2023 3.050 3.260 3.050 3.260 1,176 +0.21(+6.89%)
Oct 24, 2023 3.050 3.100 3.050 3.050 2,151 -0.25(-7.58%)
Oct 23, 2023 3.211 3.340 3.082 3.300 317 -0.05(-1.35%)
Oct 20, 2023 3.080 3.345 3.080 3.345 297 +0.20(+6.19%)
Oct 19, 2023 3.100 3.150 3.000 3.150 1,112 -0.08(-2.48%)
Oct 18, 2023 3.200 3.230 3.000 3.230 1,232 +0.21(+6.78%)
Oct 17, 2023 2.901 3.243 2.901 3.025 1,171 +0.12(+4.13%)
Oct 16, 2023 3.050 3.250 2.905 2.905 2,944 -0.05(-1.53%)
Oct 13, 2023 2.950 2.950 2.950 2.950 1,139 +0.00(+0.00%)
Oct 12, 2023 3.100 3.100 2.950 2.950 3,524 -0.29(-9.09%)
Oct 11, 2023 3.000 3.250 3.000 3.245 955 -0.00(-0.15%)
Oct 10, 2023 3.250 3.250 3.026 3.250 968 +0.05(+1.56%)
Oct 09, 2023 3.150 3.325 3.000 3.200 1,883 +0.20(+6.67%)
Oct 06, 2023 3.090 3.445 3.000 3.000 254 -0.06(-1.80%)
Oct 05, 2023 3.135 3.276 3.055 3.055 645 -0.24(-7.42%)
Oct 04, 2023 3.300 3.300 3.050 3.300 1,157 -0.04(-1.20%)
Oct 03, 2023 3.350 3.350 3.001 3.340 3,706 -0.01(-0.30%)
Oct 02, 2023 3.100 3.450 2.850 3.350 1,311 +0.25(+8.06%)
Sep 29, 2023 3.250 3.494 3.025 3.100 1,206 +0.08(+2.48%)
Sep 28, 2023 3.145 3.344 2.955 3.025 1,949 -0.12(-3.82%)
Sep 27, 2023 3.150 3.245 3.000 3.145 918 -0.03(-0.91%)
Sep 26, 2023 3.175 3.175 2.802 3.174 892 -0.20(-5.96%)
Sep 25, 2023 3.250 3.485 2.770 3.375 3,452 +0.12(+3.69%)
Sep 22, 2023 3.495 3.495 3.000 3.255 1,311 -0.05(-1.38%)
Sep 21, 2023 3.350 3.499 3.250 3.300 2,370 +0.29(+9.47%)
Sep 20, 2023 3.450 3.500 3.015 3.015 2,322 -0.44(-12.61%)
Sep 19, 2023 3.500 3.500 3.355 3.450 8,514 +0.05(+1.47%)
Sep 18, 2023 3.449 3.947 3.240 3.400 32,181 -0.92(-21.30%)
Sep 15, 2023 3.000 4.320 2.905 4.320 18,998 +1.26(+41.15%)
Sep 14, 2023 3.090 3.295 3.050 3.061 4,514 -0.14(-4.36%)
Sep 13, 2023 3.150 3.250 3.150 3.200 1,641 -0.10(-3.03%)
Sep 12, 2023 3.200 3.394 3.050 3.300 2,439 +0.09(+2.80%)
Sep 11, 2023 3.499 3.499 3.150 3.210 924 +0.21(+7.00%)
Sep 08, 2023 3.100 3.245 2.950 3.000 2,474 +0.02(+0.84%)
Sep 07, 2023 3.200 3.200 2.905 2.975 1,699 +0.07(+2.41%)
Sep 06, 2023 3.100 3.250 2.904 2.905 2,550 -0.21(-6.59%)
Sep 05, 2023 2.901 3.150 2.850 3.110 3,852 +0.06(+1.97%)
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.