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

Ainos Inc (NQ: AIMD )

0.4798 +0.0017 (+0.36%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Apr 28, 2023 4.000 4.192 3.650 3.900 1,722 -0.10(-2.62%)
Apr 27, 2023 4.100 4.101 4.005 4.005 281 -0.09(-2.19%)
Apr 26, 2023 3.850 4.269 3.821 4.095 962 +0.19(+4.99%)
Apr 25, 2023 3.900 3.901 3.850 3.900 1,046 -0.08(-1.99%)
Apr 24, 2023 4.141 4.141 3.900 3.979 2,047 +0.01(+0.24%)
Apr 21, 2023 4.119 4.119 3.850 3.970 813 -0.03(-0.76%)
Apr 20, 2023 4.000 4.367 3.800 4.000 1,947 +0.02(+0.50%)
Apr 19, 2023 4.500 4.500 3.850 3.980 2,014 +0.13(+3.38%)
Apr 18, 2023 4.050 4.450 3.650 3.850 4,574 -0.40(-9.36%)
Apr 17, 2023 4.240 4.250 3.951 4.247 388 +0.17(+4.26%)
Apr 14, 2023 4.074 4.074 3.950 4.074 2,408 -0.13(-3.00%)
Apr 13, 2023 4.250 4.500 3.962 4.200 3,511 -0.05(-1.18%)
Apr 12, 2023 4.316 4.696 4.250 4.250 6,381 +0.00(+0.00%)
Apr 11, 2023 4.351 4.497 4.250 4.250 4,710 -0.25(-5.49%)
Apr 10, 2023 4.250 4.497 3.962 4.497 1,882 +0.20(+4.58%)
Apr 06, 2023 4.400 4.500 4.300 4.300 3,169 -0.23(-4.97%)
Apr 05, 2023 4.450 4.550 4.450 4.525 2,785 +0.08(+1.69%)
Apr 04, 2023 4.500 4.500 4.250 4.450 2,222 -0.05(-1.11%)
Apr 03, 2023 4.100 4.550 4.100 4.500 4,735 +0.15(+3.42%)
Mar 31, 2023 4.450 4.450 4.200 4.351 6,449 +0.01(+0.32%)
Mar 30, 2023 4.120 4.350 4.120 4.337 3,314 +0.09(+2.05%)
Mar 29, 2023 3.613 4.551 3.613 4.250 6,078 +0.35(+8.97%)
Mar 28, 2023 3.811 4.250 3.750 3.900 5,273 -0.05(-1.28%)
Mar 27, 2023 3.963 4.237 3.950 3.950 5,715 -0.31(-7.18%)
Mar 24, 2023 3.750 4.567 3.750 4.256 5,692 +0.31(+7.80%)
Mar 23, 2023 4.450 4.650 3.900 3.948 7,887 -0.60(-13.23%)
Mar 22, 2023 5.000 5.000 4.400 4.550 20,697 -0.65(-12.50%)
Mar 21, 2023 5.950 6.200 5.050 5.200 53,486 -1.00(-16.13%)
Mar 20, 2023 6.650 7.200 6.175 6.200 35,425 -1.30(-17.33%)
Mar 17, 2023 7.800 9.150 6.200 7.500 230,282 -0.30(-3.85%)
Mar 16, 2023 6.850 9.150 6.216 7.800 606,381 +1.45(+22.83%)
Mar 15, 2023 6.350 6.900 5.850 6.350 752,792 -0.10(-1.55%)
Mar 14, 2023 6.050 7.250 5.300 6.450 10,444,744 +2.85(+79.17%)
Mar 13, 2023 3.400 3.600 3.400 3.600 1,080 +0.20(+5.88%)
Mar 10, 2023 3.600 3.600 3.400 3.400 485 -0.10(-2.86%)
Mar 09, 2023 3.700 3.750 3.500 3.500 766 +0.00(+0.00%)
Mar 08, 2023 3.750 3.750 3.307 3.500 709 -0.30(-7.89%)
Mar 07, 2023 3.750 3.800 3.750 3.800 243 +0.49(+14.91%)
Mar 06, 2023 3.800 3.800 3.307 3.307 715 -0.44(-11.81%)
Mar 03, 2023 3.450 3.800 3.450 3.750 903 -0.05(-1.32%)
Mar 02, 2023 3.500 3.800 3.150 3.800 986 +0.10(+2.70%)
Mar 01, 2023 3.700 3.700 3.700 3.700 140 +0.00(+0.03%)
Feb 28, 2023 3.875 3.875 3.699 3.699 491 -0.05(-1.36%)
Feb 27, 2023 3.998 4.008 3.600 3.750 4,141 -0.25(-6.17%)
Feb 24, 2023 3.997 3.997 3.997 3.997 73 +0.50(+14.15%)
Feb 23, 2023 3.450 4.000 3.450 3.501 1,170 +0.04(+1.30%)
Feb 22, 2023 3.700 3.707 3.456 3.456 718 -0.25(-6.77%)
Feb 21, 2023 3.600 3.998 3.600 3.707 1,806 +0.11(+2.97%)
Feb 17, 2023 3.450 3.995 3.450 3.600 1,483 -0.10(-2.70%)
Feb 16, 2023 3.650 3.701 3.600 3.700 1,117 -0.30(-7.49%)
Feb 15, 2023 3.600 3.999 3.600 3.999 462 +0.22(+5.81%)
Feb 14, 2023 3.780 3.780 3.600 3.780 161 +0.18(+5.00%)
Feb 13, 2023 3.750 3.750 3.600 3.600 294 +0.15(+4.33%)
Feb 10, 2023 3.650 3.650 3.450 3.450 530 -0.20(-5.47%)
Feb 09, 2023 3.650 3.650 3.650 3.650 567 +0.00(+0.00%)
Feb 08, 2023 3.950 3.950 3.601 3.650 569 -0.23(-5.94%)
Feb 07, 2023 3.900 3.999 3.505 3.881 3,291 -0.12(-2.99%)
Feb 06, 2023 4.300 4.300 3.900 4.000 784 +0.00(+0.00%)
Feb 03, 2023 4.000 4.150 4.000 4.000 1,146 +0.05(+1.27%)
Feb 02, 2023 3.900 3.950 3.884 3.950 2,231 +0.00(+0.00%)
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.