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 (%)
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%)
Nov 01, 2022 1.140 1.140 1.050 1.050 72,112 -0.09(-7.89%)
Oct 31, 2022 1.230 1.239 1.050 1.140 31,913 -0.06(-5.00%)
Oct 28, 2022 1.170 1.200 1.050 1.200 34,445 +0.11(+10.09%)
Oct 27, 2022 1.080 1.150 1.060 1.090 31,793 -0.05(-4.39%)
Oct 26, 2022 1.300 1.300 1.060 1.140 124,024 -0.14(-10.94%)
Oct 25, 2022 1.274 1.330 1.220 1.280 22,694 +0.06(+4.92%)
Oct 24, 2022 1.170 1.250 1.150 1.220 17,766 -0.03(-2.40%)
Oct 21, 2022 1.380 1.380 1.190 1.250 22,888 -0.10(-7.41%)
Oct 20, 2022 1.300 1.370 1.260 1.350 23,444 +0.01(+0.75%)
Oct 19, 2022 1.450 1.450 1.330 1.340 8,403 -0.11(-7.59%)
Oct 18, 2022 1.480 1.520 1.400 1.450 49,966 -0.06(-3.97%)
Oct 17, 2022 1.350 1.530 1.350 1.510 13,294 +0.08(+5.59%)
Oct 14, 2022 1.480 1.580 1.390 1.430 26,556 +0.01(+0.70%)
Oct 13, 2022 1.510 1.550 1.394 1.420 50,274 -0.08(-5.33%)
Oct 12, 2022 1.380 1.580 1.380 1.500 35,072 +0.07(+4.90%)
Oct 11, 2022 1.380 1.600 1.380 1.430 31,749 -0.01(-0.69%)
Oct 10, 2022 1.510 1.600 1.400 1.440 33,726 -0.16(-10.00%)
Oct 07, 2022 1.640 1.750 1.550 1.600 54,303 -0.17(-9.60%)
Oct 06, 2022 1.790 1.859 1.740 1.770 22,063 -0.09(-4.84%)
Oct 05, 2022 1.770 1.910 1.550 1.860 213,457 +0.08(+4.49%)
Oct 04, 2022 1.860 1.890 1.710 1.780 455,185 -0.13(-6.81%)
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.