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

Ainos Inc (NQ: AIMD )

1.051 -0.019 (-1.80%)
Streaming Delayed Price Updated: 2:44 PM EDT, May 10, 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 (%)
May 10, 2024 1.070 1.078 1.050 1.051 19,511 -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%)
Mar 01, 2024 1.030 1.099 0.9200 1.050 4,293,431 +0.03(+2.94%)
Feb 29, 2024 0.9000 1.100 0.8619 1.020 430,160 +0.14(+15.80%)
Feb 28, 2024 0.8543 0.9075 0.8543 0.8808 53,961 +0.07(+8.25%)
Feb 27, 2024 0.8399 0.8600 0.8136 0.8137 48,803 -0.01(-0.77%)
Feb 26, 2024 0.8100 0.8600 0.7900 0.8200 23,730 -0.01(-1.09%)
Feb 23, 2024 0.8100 0.8400 0.8000 0.8290 51,055 +0.02(+2.19%)
Feb 22, 2024 0.8365 0.8500 0.8111 0.8112 43,801 +0.00(+0.01%)
Feb 21, 2024 0.8300 0.8779 0.8010 0.8111 35,850 -0.06(-6.56%)
Feb 20, 2024 0.8658 0.8728 0.8062 0.8680 47,965 +0.04(+4.58%)
Feb 16, 2024 0.8500 0.9000 0.8300 0.8300 42,833 +0.01(+0.61%)
Feb 15, 2024 0.8924 0.9347 0.8222 0.8250 73,204 -0.10(-10.33%)
Feb 14, 2024 0.9276 0.9500 0.8901 0.9200 65,434 +0.02(+2.22%)
Feb 13, 2024 0.9197 0.9499 0.8900 0.9000 42,341 -0.05(-5.07%)
Feb 12, 2024 1.000 1.020 0.9000 0.9481 87,412 +0.03(+3.62%)
Feb 09, 2024 0.9101 0.9874 0.8800 0.9150 68,143 +0.00(+0.38%)
Feb 08, 2024 0.9500 0.9651 0.9101 0.9115 34,031 -0.03(-3.03%)
Feb 07, 2024 0.9800 1.030 0.9302 0.9400 58,848 -0.06(-5.59%)
Feb 06, 2024 1.080 1.080 0.9502 0.9957 30,917 -0.08(-7.81%)
Feb 05, 2024 1.150 1.150 1.030 1.080 30,406 +0.05(+4.85%)
Feb 02, 2024 1.000 1.050 0.9900 1.030 19,097 +0.05(+5.10%)
Feb 01, 2024 0.9973 0.9973 0.9500 0.9800 35,243 +0.03(+3.32%)
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.