Skip to main content

Ainos Inc (NQ: AIMD )

0.8000 +0.0500 (+6.67%)
Streaming Delayed Price Updated: 3:25 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 0.7422 0.8789 0.7422 0.7501 4,844 +0.00(+0.01%)
Jan 26, 2023 0.8199 0.8850 0.7179 0.7500 9,845 -0.07(-8.53%)
Jan 25, 2023 0.8500 0.8500 0.8000 0.8199 11,884 +0.04(+5.10%)
Jan 24, 2023 0.7999 0.8020 0.7439 0.7801 19,249 +0.09(+13.06%)
Jan 23, 2023 0.8340 0.8701 0.6800 0.6900 8,960 -0.06(-7.42%)
Jan 20, 2023 0.7499 0.7499 0.6717 0.7453 2,793 +0.08(+11.22%)
Jan 19, 2023 0.6701 0.6701 0.6701 0.6701 1,272 -0.05(-6.93%)
Jan 18, 2023 0.7300 0.7300 0.6900 0.7200 6,429 -0.01(-1.36%)
Jan 17, 2023 0.6500 0.7299 0.6500 0.7299 943 +0.03(+4.27%)
Jan 13, 2023 0.7000 0.7300 0.6900 0.7000 13,947 +0.00(+0.00%)
Jan 12, 2023 0.6900 0.7000 0.6563 0.7000 3,796 +0.05(+7.69%)
Jan 11, 2023 0.7299 0.7299 0.6083 0.6500 15,216 -0.06(-8.45%)
Jan 10, 2023 0.7006 0.7299 0.6900 0.7100 15,319 +0.04(+5.80%)
Jan 09, 2023 0.6990 0.7200 0.6700 0.6711 19,240 -0.00(-0.47%)
Jan 06, 2023 0.6743 0.6743 0.6500 0.6743 5,854 -0.00(-0.03%)
Jan 05, 2023 0.6300 0.6989 0.6300 0.6745 466 -0.02(-3.51%)
Jan 04, 2023 0.6500 0.6990 0.6300 0.6990 13,072 +0.05(+7.37%)
Jan 03, 2023 0.6218 0.6900 0.6218 0.6510 2,975 +0.03(+5.00%)
Dec 30, 2022 0.6401 0.6413 0.6001 0.6200 8,241 -0.01(-1.74%)
Dec 29, 2022 0.7000 0.7000 0.6310 0.6310 13,611 -0.02(-2.92%)
Dec 28, 2022 0.6300 0.6600 0.6300 0.6500 1,560 +0.02(+3.44%)
Dec 27, 2022 0.6500 0.7000 0.6284 0.6284 2,487 +0.00(+0.00%)
Dec 23, 2022 0.6100 0.7000 0.6100 0.6284 4,596 -0.00(-0.25%)
Dec 22, 2022 0.6003 0.6600 0.6003 0.6300 10,449 +0.00(+0.00%)
Dec 21, 2022 0.6900 0.6900 0.6300 0.6300 2,370 -0.07(-9.97%)
Dec 20, 2022 0.6773 0.7000 0.6001 0.6998 2,088 +0.02(+2.91%)
Dec 19, 2022 0.6900 0.6900 0.6800 0.6800 15,136 -0.02(-2.86%)
Dec 16, 2022 0.6900 0.7000 0.6200 0.7000 8,701 +0.02(+3.70%)
Dec 15, 2022 0.6750 0.6750 0.6750 0.6750 302 +0.03(+3.85%)
Dec 14, 2022 0.7000 0.7000 0.6001 0.6500 1,643 -0.05(-7.14%)
Dec 13, 2022 0.6501 0.7179 0.6501 0.7000 8,902 -0.02(-2.71%)
Dec 12, 2022 0.7200 0.7201 0.7195 0.7195 810 +0.04(+5.81%)
Dec 09, 2022 0.7099 0.7099 0.6800 0.6800 2,879 +0.02(+3.01%)
Dec 08, 2022 0.6600 0.6601 0.6450 0.6601 3,939 -0.06(-8.32%)
Dec 07, 2022 0.7200 0.7298 0.6800 0.7200 6,810 +0.10(+16.13%)
Dec 06, 2022 0.7200 0.7358 0.6000 0.6200 10,607 -0.10(-14.48%)
Dec 05, 2022 0.7600 0.7699 0.6799 0.7250 26,834 -0.04(-4.61%)
Dec 02, 2022 0.6900 0.7700 0.6900 0.7600 4,151 +0.06(+9.32%)
Dec 01, 2022 0.6424 0.7499 0.6424 0.6952 94,277 +0.09(+13.95%)
Nov 30, 2022 0.6000 0.6300 0.6000 0.6101 26,076 +0.01(+1.67%)
Nov 29, 2022 0.6900 0.7500 0.5539 0.6001 141,567 -0.09(-13.03%)
Nov 28, 2022 0.7850 0.7950 0.6500 0.6900 35,302 -0.01(-1.43%)
Nov 25, 2022 0.7500 0.7950 0.7000 0.7000 6,264 -0.04(-5.72%)
Nov 23, 2022 0.8101 0.8700 0.7425 0.7425 36,514 -0.04(-4.81%)
Nov 22, 2022 0.8600 0.8643 0.7000 0.7800 73,359 -0.08(-9.23%)
Nov 21, 2022 0.9800 1.080 0.8507 0.8593 46,183 -0.16(-15.75%)
Nov 18, 2022 1.030 1.030 0.8500 1.020 130,206 +0.02(+2.00%)
Nov 17, 2022 0.9800 1.090 0.9560 1.000 15,700 +0.03(+3.20%)
Nov 16, 2022 1.180 1.200 0.9200 0.9690 35,847 -0.12(-10.69%)
Nov 15, 2022 1.100 1.180 1.050 1.085 9,173 +0.02(+2.36%)
Nov 14, 2022 1.100 1.100 1.060 1.060 1,729 -0.04(-3.63%)
Nov 11, 2022 1.061 1.150 1.060 1.100 19,832 -0.05(-4.19%)
Nov 10, 2022 1.050 1.190 1.050 1.148 13,551 +0.10(+9.33%)
Nov 09, 2022 1.060 1.060 1.050 1.050 5,428 -0.02(-2.04%)
Nov 08, 2022 1.055 1.090 1.050 1.072 5,775 -0.03(-2.55%)
Nov 07, 2022 1.030 1.120 1.030 1.100 16,075 +0.02(+1.85%)
Nov 04, 2022 1.030 1.110 1.030 1.080 5,157 -0.01(-0.92%)
Nov 03, 2022 1.030 1.130 1.030 1.090 33,584 +0.00(+0.00%)
Nov 02, 2022 1.090 1.090 1.030 1.090 6,702 +0.04(+3.81%)
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.