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

Ainos Inc (NQ: AIMD )

1.050 +0.030 (+2.94%)
Streaming Delayed Price Updated: 1:27 PM EDT, Apr 24, 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 (%)
Aug 31, 2023 0.6000 0.6400 0.5800 0.6000 22,345 +0.00(+0.08%)
Aug 30, 2023 0.6000 0.6000 0.5900 0.5995 14,847 +0.03(+4.44%)
Aug 29, 2023 0.6025 0.6600 0.5601 0.5740 50,481 -0.07(-10.86%)
Aug 28, 2023 0.5900 0.6500 0.5900 0.6439 49,417 +0.03(+4.70%)
Aug 25, 2023 0.6400 0.6400 0.6051 0.6150 17,276 -0.04(-6.68%)
Aug 24, 2023 0.6300 0.6600 0.6101 0.6590 18,039 -0.01(-1.64%)
Aug 23, 2023 0.6800 0.6900 0.6600 0.6700 13,998 -0.02(-2.90%)
Aug 22, 2023 0.6600 0.6900 0.6400 0.6900 10,136 -0.01(-1.03%)
Aug 21, 2023 0.6700 0.7058 0.6400 0.6972 14,599 +0.03(+4.06%)
Aug 18, 2023 0.7199 0.7200 0.6293 0.6700 18,359 +0.03(+5.18%)
Aug 17, 2023 0.6100 0.6900 0.6099 0.6370 4,789 +0.01(+1.43%)
Aug 16, 2023 0.6900 0.7199 0.5600 0.6280 50,102 -0.06(-9.21%)
Aug 15, 2023 0.7800 0.7800 0.6901 0.6917 6,804 -0.03(-4.66%)
Aug 14, 2023 0.6932 0.7700 0.6932 0.7255 1,789 +0.04(+5.14%)
Aug 11, 2023 0.7100 0.7600 0.6700 0.6900 14,455 +0.02(+3.23%)
Aug 10, 2023 0.7300 0.8000 0.6654 0.6684 41,452 -0.05(-7.17%)
Aug 09, 2023 0.8100 0.8100 0.7200 0.7200 19,416 -0.05(-6.49%)
Aug 08, 2023 0.8100 0.8690 0.7300 0.7700 22,643 -0.08(-9.52%)
Aug 07, 2023 0.8800 0.9490 0.8030 0.8510 20,942 -0.05(-5.43%)
Aug 04, 2023 0.9313 0.9700 0.8661 0.8999 40,633 -0.06(-6.09%)
Aug 03, 2023 0.9300 0.9900 0.9210 0.9583 17,754 -0.00(-0.18%)
Aug 02, 2023 0.9200 1.000 0.9200 0.9600 26,356 -0.01(-1.36%)
Aug 01, 2023 1.019 1.019 0.9200 0.9732 23,232 +0.01(+1.34%)
Jul 31, 2023 0.9715 1.020 0.9595 0.9603 35,303 -0.02(-2.15%)
Jul 28, 2023 0.9700 1.000 0.9610 0.9814 17,039 +0.01(+1.18%)
Jul 27, 2023 0.9900 1.030 0.9700 0.9700 35,534 -0.03(-3.00%)
Jul 26, 2023 0.9500 1.030 0.9300 1.000 57,134 +0.01(+1.20%)
Jul 25, 2023 0.9900 1.010 0.9656 0.9881 26,607 -0.02(-2.17%)
Jul 24, 2023 1.040 1.040 0.9602 1.010 83,813 -0.03(-2.88%)
Jul 21, 2023 1.000 1.050 0.9400 1.040 57,260 +0.03(+2.97%)
Jul 20, 2023 1.000 1.080 0.9800 1.010 157,507 -0.02(-1.94%)
Jul 19, 2023 1.010 1.050 0.9500 1.030 105,177 +0.01(+0.98%)
Jul 18, 2023 0.9600 1.050 0.9201 1.020 212,428 +0.00(+0.00%)
Jul 17, 2023 1.000 1.070 0.9325 1.020 515,877 -0.03(-2.86%)
Jul 14, 2023 1.110 1.220 0.8701 1.050 12,502,790 +0.32(+43.86%)
Jul 13, 2023 0.7000 0.7999 0.6800 0.7299 878,825 +0.04(+5.78%)
Jul 12, 2023 0.6700 0.6975 0.6700 0.6900 2,343 +0.00(+0.73%)
Jul 11, 2023 0.7150 0.7150 0.6850 0.6850 3,618 -0.01(-2.14%)
Jul 10, 2023 0.6800 0.7150 0.6800 0.7000 14,013 +0.02(+2.93%)
Jul 07, 2023 0.7150 0.7150 0.6801 0.6801 368 +0.00(+0.00%)
Jul 06, 2023 0.6801 0.6801 0.6800 0.6801 8,761 -0.01(-1.43%)
Jul 05, 2023 0.7141 0.7141 0.6800 0.6900 3,543 +0.01(+1.46%)
Jul 03, 2023 0.6803 0.6827 0.6801 0.6801 17,495 +0.00(+0.00%)
Jun 30, 2023 0.6803 0.6829 0.6801 0.6801 5,866 -0.01(-1.43%)
Jun 29, 2023 0.6934 0.6934 0.6851 0.6900 2,802 -0.01(-0.72%)
Jun 28, 2023 0.6905 0.6950 0.6900 0.6950 6,075 -0.00(-0.67%)
Jun 27, 2023 0.6900 0.7000 0.6900 0.6997 2,894 +0.01(+1.41%)
Jun 26, 2023 0.6900 0.7000 0.6900 0.6900 2,951 -0.02(-2.38%)
Jun 23, 2023 0.7000 0.7068 0.7000 0.7068 2,263 +0.01(+0.97%)
Jun 22, 2023 0.7380 0.7380 0.7000 0.7000 1,621 -0.03(-4.23%)
Jun 21, 2023 0.7000 0.7309 0.6830 0.7309 5,289 +0.05(+7.47%)
Jun 20, 2023 0.7400 0.7500 0.6801 0.6801 71,277 -0.06(-7.97%)
Jun 16, 2023 0.7400 0.7400 0.7000 0.7390 4,763 -0.00(-0.14%)
Jun 15, 2023 0.7600 0.7800 0.7000 0.7400 11,802 +0.03(+4.23%)
Jun 14, 2023 0.7300 0.8229 0.7000 0.7100 23,148 -0.03(-4.05%)
Jun 13, 2023 0.7200 0.7614 0.7200 0.7400 2,602 +0.01(+1.37%)
Jun 12, 2023 0.7200 0.7300 0.7050 0.7300 4,785 +0.00(+0.03%)
Jun 09, 2023 0.6900 0.7299 0.6800 0.7298 3,914 +0.01(+1.36%)
Jun 08, 2023 0.6800 0.7300 0.6800 0.7200 9,513 +0.02(+2.86%)
Jun 07, 2023 0.7000 0.7000 0.7000 0.7000 3,750 +0.03(+5.20%)
Jun 06, 2023 0.7000 0.7001 0.6654 0.6654 5,247 -0.02(-3.57%)
Jun 05, 2023 0.7275 0.7275 0.6701 0.6900 5,261 -0.00(-0.42%)
Jun 02, 2023 0.7025 0.7139 0.6919 0.6929 3,842 -0.02(-3.43%)
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.