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

Ainos Inc (NQ: AIMD )

1.040 +0.000 (+0.01%)
Streaming Delayed Price Updated: 3:43 PM EDT, Apr 26, 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 (%)
Jan 31, 2024 0.9900 0.9900 0.9278 0.9485 24,127 +0.01(+0.90%)
Jan 30, 2024 0.9100 0.9900 0.9100 0.9400 17,900 +0.04(+4.43%)
Jan 29, 2024 0.9300 0.9500 0.9000 0.9001 22,018 +0.00(+0.01%)
Jan 26, 2024 0.9600 1.000 0.9000 0.9000 38,027 -0.09(-9.18%)
Jan 25, 2024 1.050 1.078 0.8500 0.9910 80,187 -0.05(-4.71%)
Jan 24, 2024 1.130 1.190 1.040 1.040 88,812 -0.12(-10.34%)
Jan 23, 2024 1.190 1.240 1.150 1.160 19,964 -0.04(-3.33%)
Jan 22, 2024 1.210 1.300 1.200 1.200 41,041 +0.03(+2.56%)
Jan 19, 2024 1.240 1.240 1.130 1.170 25,784 +0.00(+0.00%)
Jan 18, 2024 1.120 1.300 1.120 1.170 35,702 +0.03(+2.63%)
Jan 17, 2024 1.500 1.550 1.060 1.140 140,362 -0.42(-26.92%)
Jan 16, 2024 1.630 1.627 1.500 1.560 54,119 -0.06(-3.70%)
Jan 12, 2024 1.740 1.791 1.600 1.620 84,435 -0.17(-9.50%)
Jan 11, 2024 2.140 2.140 1.770 1.790 131,757 -0.25(-12.25%)
Jan 10, 2024 2.530 2.530 1.930 2.040 320,184 -0.57(-21.84%)
Jan 09, 2024 2.770 2.880 2.400 2.610 161,203 -0.27(-9.38%)
Jan 08, 2024 2.390 2.970 2.380 2.880 721,756 +0.14(+5.11%)
Jan 05, 2024 4.050 4.290 2.520 2.740 30,527,564 +1.01(+58.38%)
Jan 04, 2024 1.840 1.950 1.600 1.730 99,978 -0.24(-11.96%)
Jan 03, 2024 1.950 2.000 1.862 1.965 4,817 +0.05(+2.34%)
Jan 02, 2024 2.110 2.110 1.850 1.920 31,775 -0.13(-6.34%)
Dec 29, 2023 2.050 2.400 1.950 2.050 31,756 +0.00(+0.00%)
Dec 28, 2023 1.950 2.441 1.950 2.050 111,157 +0.08(+4.33%)
Dec 27, 2023 1.940 2.240 1.833 1.965 105,174 +0.01(+0.26%)
Dec 26, 2023 2.050 2.336 1.901 1.960 256,983 +0.01(+0.51%)
Dec 22, 2023 2.260 2.380 1.770 1.950 43,336 -0.32(-14.16%)
Dec 21, 2023 2.460 2.640 2.100 2.272 41,725 -0.23(-9.12%)
Dec 20, 2023 2.550 2.650 2.300 2.500 9,725 -0.11(-4.22%)
Dec 19, 2023 2.810 2.860 2.610 2.610 5,769 -0.34(-11.52%)
Dec 18, 2023 2.720 3.000 2.720 2.950 11,326 -0.37(-11.15%)
Dec 15, 2023 2.550 3.320 2.512 3.320 26,205 +0.54(+19.43%)
Dec 14, 2023 2.800 2.800 2.500 2.780 22,349 +2.24(+415.75%)
Dec 13, 2023 0.5650 0.5675 0.5390 0.5390 16,441 -0.03(-4.58%)
Dec 12, 2023 0.5701 0.5900 0.5200 0.5649 20,111 -0.02(-4.16%)
Dec 11, 2023 0.5899 0.5899 0.5700 0.5894 8,723 +0.00(+0.07%)
Dec 08, 2023 0.5900 0.5900 0.5710 0.5890 19,922 -0.00(-0.17%)
Dec 07, 2023 0.5800 0.5900 0.5800 0.5900 3,205 +0.00(+0.00%)
Dec 06, 2023 0.5800 0.5900 0.5700 0.5900 20,031 +0.00(+0.00%)
Dec 05, 2023 0.5900 0.5900 0.5600 0.5900 39,213 +0.02(+2.63%)
Dec 04, 2023 0.5998 0.5998 0.5748 0.5749 5,467 -0.03(-4.17%)
Dec 01, 2023 0.5701 0.6000 0.5701 0.5999 26,587 +0.03(+5.23%)
Nov 30, 2023 0.5851 0.6000 0.5700 0.5701 12,050 -0.03(-4.97%)
Nov 29, 2023 0.6000 0.6000 0.5950 0.5999 30,647 +0.00(+0.17%)
Nov 28, 2023 0.6000 0.6000 0.5950 0.5989 66,413 +0.00(+0.15%)
Nov 27, 2023 0.6000 0.6300 0.5932 0.5980 91,861 +0.00(+0.18%)
Nov 24, 2023 0.5700 0.6000 0.5700 0.5969 13,649 +0.00(+0.32%)
Nov 22, 2023 0.6000 0.6000 0.5721 0.5950 53,509 -0.04(-6.59%)
Nov 21, 2023 0.6300 0.6990 0.5019 0.6370 1,016,352 +0.01(+1.94%)
Nov 20, 2023 0.6000 0.6249 0.5950 0.6249 9,772 +0.02(+4.15%)
Nov 17, 2023 0.6100 0.6400 0.6000 0.6000 29,468 -0.04(-6.25%)
Nov 16, 2023 0.6050 0.6450 0.6050 0.6400 6,133 -0.01(-1.43%)
Nov 15, 2023 0.6000 0.6500 0.6000 0.6493 24,824 +0.04(+6.44%)
Nov 14, 2023 0.6300 0.6300 0.6100 0.6100 3,865 -0.02(-3.17%)
Nov 13, 2023 0.6100 0.6400 0.6100 0.6300 2,963 -0.01(-1.56%)
Nov 10, 2023 0.6500 0.6500 0.6400 0.6400 4,658 +0.01(+1.59%)
Nov 09, 2023 0.6400 0.6400 0.6299 0.6300 2,131 -0.01(-1.53%)
Nov 08, 2023 0.6000 0.6399 0.6000 0.6398 8,886 +0.03(+4.89%)
Nov 07, 2023 0.6400 0.6400 0.6100 0.6100 5,771 -0.01(-1.91%)
Nov 06, 2023 0.6000 0.6491 0.6000 0.6219 4,245 +0.03(+4.52%)
Nov 03, 2023 0.6200 0.6200 0.5950 0.5950 4,245 -0.01(-1.65%)
Nov 02, 2023 0.6196 0.6200 0.6000 0.6050 10,636 +0.02(+2.54%)
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.