Skip to main content

Ainos Inc (NQ: AIMD )

0.9801 +0.0001 (+0.01%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 1.010 1.020 0.9800 0.9801 46,125 -0.02(-1.99%)
May 21, 2024 1.025 1.025 0.9800 1.000 39,040 +0.00(+0.00%)
May 20, 2024 1.020 1.020 0.9956 1.000 79,572 -0.04(-3.85%)
May 17, 2024 1.050 1.060 1.040 1.040 11,768 +0.00(+0.00%)
May 16, 2024 1.050 1.050 1.020 1.040 14,454 +0.01(+0.48%)
May 15, 2024 1.040 1.060 1.020 1.035 17,897 -0.01(-0.48%)
May 14, 2024 1.050 1.090 1.020 1.040 37,368 -0.02(-1.89%)
May 13, 2024 1.030 1.097 1.030 1.060 12,824 +0.01(+0.89%)
May 10, 2024 1.070 1.078 1.050 1.051 19,709 -0.02(-1.80%)
May 09, 2024 1.080 1.080 1.050 1.070 16,214 +0.02(+1.90%)
May 08, 2024 1.100 1.110 1.050 1.050 40,242 -0.04(-3.66%)
May 07, 2024 1.070 1.150 1.040 1.090 647,547 +0.03(+2.83%)
May 06, 2024 1.010 1.130 1.010 1.060 142,989 +0.05(+4.95%)
May 03, 2024 1.050 1.050 1.010 1.010 19,503 -0.03(-2.88%)
May 02, 2024 1.040 1.070 1.016 1.040 12,390 +0.00(+0.00%)
May 01, 2024 1.080 1.080 1.010 1.040 25,550 +0.02(+1.96%)
Apr 30, 2024 1.030 1.030 1.010 1.020 23,608 -0.01(-0.97%)
Apr 29, 2024 1.040 1.045 1.012 1.030 25,459 -0.01(-0.97%)
Apr 26, 2024 1.040 1.050 1.030 1.040 6,722 +0.00(+0.01%)
Apr 25, 2024 1.060 1.080 1.000 1.040 37,071 -0.01(-0.95%)
Apr 24, 2024 1.000 1.070 1.000 1.050 50,945 +0.03(+2.94%)
Apr 23, 2024 1.000 1.030 1.000 1.020 30,237 +0.01(+0.99%)
Apr 22, 2024 1.030 1.030 1.010 1.010 12,268 -0.02(-1.94%)
Apr 19, 2024 1.020 1.030 1.010 1.030 22,205 +0.00(+0.00%)
Apr 18, 2024 1.020 1.040 1.010 1.030 10,088 -0.01(-0.96%)
Apr 17, 2024 1.040 1.050 1.010 1.040 15,916 +0.02(+1.96%)
Apr 16, 2024 1.020 1.020 1.010 1.020 31,288 +0.00(+0.00%)
Apr 15, 2024 1.060 1.060 1.020 1.020 24,877 -0.04(-3.77%)
Apr 12, 2024 1.030 1.080 1.020 1.060 34,721 +0.03(+2.91%)
Apr 11, 2024 1.010 1.050 1.010 1.030 18,110 +0.02(+1.98%)
Apr 10, 2024 1.030 1.060 1.000 1.010 41,633 -0.03(-2.88%)
Apr 09, 2024 1.140 1.150 1.020 1.040 202,836 -0.13(-11.11%)
Apr 08, 2024 1.150 1.230 1.150 1.170 124,163 +0.01(+0.86%)
Apr 05, 2024 1.210 1.238 1.150 1.160 100,502 -0.06(-4.92%)
Apr 04, 2024 1.200 1.269 1.150 1.220 124,461 +0.04(+3.39%)
Apr 03, 2024 1.160 1.280 1.120 1.180 323,515 +0.03(+2.61%)
Apr 02, 2024 1.120 1.180 1.100 1.150 56,200 +0.01(+0.88%)
Apr 01, 2024 1.170 1.170 1.100 1.140 49,401 +0.00(+0.00%)
Mar 28, 2024 1.197 1.160 1.120 1.140 111,850 -0.04(-3.39%)
Mar 27, 2024 1.220 1.220 1.160 1.180 72,024 -0.05(-4.07%)
Mar 26, 2024 1.270 1.270 1.220 1.230 47,182 -0.05(-3.91%)
Mar 25, 2024 1.330 1.330 1.260 1.280 47,583 -0.02(-1.54%)
Mar 22, 2024 1.270 1.330 1.240 1.300 159,158 +0.03(+2.36%)
Mar 21, 2024 1.370 1.410 1.250 1.270 184,612 -0.16(-11.19%)
Mar 20, 2024 1.240 1.480 1.240 1.430 855,965 +0.19(+15.32%)
Mar 19, 2024 1.220 1.330 1.180 1.240 288,176 -0.01(-0.80%)
Mar 18, 2024 1.210 1.500 1.210 1.250 553,388 +0.04(+3.31%)
Mar 15, 2024 1.270 1.300 1.180 1.210 96,860 -0.08(-6.20%)
Mar 14, 2024 1.370 1.370 1.180 1.290 169,532 -0.07(-5.15%)
Mar 13, 2024 1.450 1.500 1.300 1.360 198,125 -0.11(-7.48%)
Mar 12, 2024 1.560 1.630 1.400 1.470 404,893 -0.17(-10.37%)
Mar 11, 2024 1.690 1.990 1.640 1.640 1,272,752 -0.41(-20.00%)
Mar 08, 2024 2.800 3.100 1.800 2.050 55,065,220 +0.93(+83.04%)
Mar 07, 2024 1.390 1.390 1.100 1.120 4,359,432 -0.25(-18.15%)
Mar 06, 2024 1.320 1.370 1.150 1.368 290,370 -0.00(-0.12%)
Mar 05, 2024 1.390 1.440 1.220 1.370 661,392 -0.05(-3.52%)
Mar 04, 2024 1.540 1.650 1.250 1.420 15,074,832 +0.37(+35.24%)
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.