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

Ainos Inc (NQ: AIMD )

0.4800 -0.0100 (-2.04%)
Streaming Delayed Price Updated: 10:48 AM 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 (%)
Feb 28, 2023 3.875 3.875 3.699 3.699 491 -0.05(-1.36%)
Feb 27, 2023 3.998 4.008 3.600 3.750 4,141 -0.25(-6.17%)
Feb 24, 2023 3.997 3.997 3.997 3.997 73 +0.50(+14.15%)
Feb 23, 2023 3.450 4.000 3.450 3.501 1,170 +0.04(+1.30%)
Feb 22, 2023 3.700 3.707 3.456 3.456 718 -0.25(-6.77%)
Feb 21, 2023 3.600 3.998 3.600 3.707 1,806 +0.11(+2.97%)
Feb 17, 2023 3.450 3.995 3.450 3.600 1,483 -0.10(-2.70%)
Feb 16, 2023 3.650 3.701 3.600 3.700 1,117 -0.30(-7.49%)
Feb 15, 2023 3.600 3.999 3.600 3.999 462 +0.22(+5.81%)
Feb 14, 2023 3.780 3.780 3.600 3.780 161 +0.18(+5.00%)
Feb 13, 2023 3.750 3.750 3.600 3.600 294 +0.15(+4.33%)
Feb 10, 2023 3.650 3.650 3.450 3.450 530 -0.20(-5.47%)
Feb 09, 2023 3.650 3.650 3.650 3.650 567 +0.00(+0.00%)
Feb 08, 2023 3.950 3.950 3.601 3.650 569 -0.23(-5.94%)
Feb 07, 2023 3.900 3.999 3.505 3.881 3,291 -0.12(-2.99%)
Feb 06, 2023 4.300 4.300 3.900 4.000 784 +0.00(+0.00%)
Feb 03, 2023 4.000 4.150 4.000 4.000 1,146 +0.05(+1.27%)
Feb 02, 2023 3.900 3.950 3.884 3.950 2,231 +0.00(+0.00%)
Feb 01, 2023 3.800 4.100 3.650 3.950 2,554 +0.00(+0.00%)
Jan 31, 2023 3.700 4.000 3.700 3.950 1,044 -0.05(-1.25%)
Jan 30, 2023 4.000 4.000 3.900 4.000 1,172 +0.25(+6.65%)
Jan 27, 2023 3.711 4.394 3.711 3.751 968 +0.00(+0.01%)
Jan 26, 2023 4.099 4.425 3.590 3.750 1,969 -0.35(-8.53%)
Jan 25, 2023 4.250 4.250 4.000 4.099 2,376 +0.20(+5.10%)
Jan 24, 2023 3.999 4.010 3.720 3.901 3,849 +0.45(+13.06%)
Jan 23, 2023 4.170 4.351 3.400 3.450 1,792 -0.28(-7.42%)
Jan 20, 2023 3.749 3.749 3.358 3.727 558 +0.38(+11.22%)
Jan 19, 2023 3.350 3.350 3.350 3.350 254 -0.25(-6.93%)
Jan 18, 2023 3.650 3.650 3.450 3.600 1,285 -0.05(-1.36%)
Jan 17, 2023 3.250 3.650 3.250 3.650 188 +0.15(+4.27%)
Jan 13, 2023 3.500 3.650 3.450 3.500 2,789 +0.00(+0.00%)
Jan 12, 2023 3.450 3.500 3.281 3.500 759 +0.25(+7.69%)
Jan 11, 2023 3.650 3.650 3.042 3.250 3,043 -0.30(-8.45%)
Jan 10, 2023 3.503 3.650 3.450 3.550 3,063 +0.19(+5.80%)
Jan 09, 2023 3.495 3.600 3.350 3.356 3,848 -0.02(-0.47%)
Jan 06, 2023 3.372 3.372 3.250 3.372 1,170 -0.00(-0.03%)
Jan 05, 2023 3.150 3.494 3.150 3.373 93 -0.12(-3.51%)
Jan 04, 2023 3.250 3.495 3.150 3.495 2,614 +0.24(+7.37%)
Jan 03, 2023 3.109 3.450 3.109 3.255 595 +0.15(+5.00%)
Dec 30, 2022 3.200 3.207 3.001 3.100 1,648 -0.05(-1.74%)
Dec 29, 2022 3.500 3.500 3.155 3.155 2,722 -0.10(-2.92%)
Dec 28, 2022 3.150 3.300 3.150 3.250 312 +0.11(+3.44%)
Dec 27, 2022 3.250 3.500 3.142 3.142 497 +0.00(+0.00%)
Dec 23, 2022 3.050 3.500 3.050 3.142 919 -0.01(-0.25%)
Dec 22, 2022 3.002 3.300 3.002 3.150 2,089 +0.00(+0.00%)
Dec 21, 2022 3.450 3.450 3.150 3.150 474 -0.35(-9.97%)
Dec 20, 2022 3.386 3.500 3.001 3.499 417 +0.10(+2.91%)
Dec 19, 2022 3.450 3.450 3.400 3.400 3,027 -0.10(-2.86%)
Dec 16, 2022 3.450 3.500 3.100 3.500 1,740 +0.12(+3.70%)
Dec 15, 2022 3.375 3.375 3.375 3.375 60 +0.12(+3.85%)
Dec 14, 2022 3.500 3.500 3.001 3.250 328 -0.25(-7.14%)
Dec 13, 2022 3.251 3.590 3.251 3.500 1,780 -0.10(-2.71%)
Dec 12, 2022 3.600 3.600 3.598 3.598 162 +0.20(+5.81%)
Dec 09, 2022 3.550 3.550 3.400 3.400 575 +0.10(+3.01%)
Dec 08, 2022 3.300 3.300 3.225 3.300 787 -0.30(-8.32%)
Dec 07, 2022 3.600 3.649 3.400 3.600 1,362 +0.50(+16.13%)
Dec 06, 2022 3.600 3.679 3.000 3.100 2,121 -0.52(-14.48%)
Dec 05, 2022 3.800 3.849 3.400 3.625 5,366 -0.17(-4.61%)
Dec 02, 2022 3.450 3.850 3.450 3.800 830 +0.32(+9.32%)
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.