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

Ainos Inc (OP: AIMD )

N/A UNCHANGED
Last Price Updated: 3:59 PM EDT, Aug 8, 2022 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 08, 2022 0 +0.00(+0.00%)
Aug 05, 2022 1.140 1.140 0.6100 0.7000 154,357 -0.43(-38.05%)
Aug 04, 2022 0.7999 1.200 0.7800 1.130 494,906 +0.35(+44.87%)
Aug 03, 2022 0.6002 0.7999 0.5600 0.7800 120,068 +0.08(+11.54%)
Aug 02, 2022 0.7900 0.7900 0.5100 0.6993 116,630 -0.10(-12.59%)
Aug 01, 2022 0.8000 0.8000 0.4125 0.8000 211,285 +0.00(+0.00%)
Jul 29, 2022 0.6106 0.8000 0.5100 0.8000 113,357 +0.07(+9.59%)
Jul 28, 2022 0.7400 0.7500 0.5550 0.7300 165,695 -0.01(-1.35%)
Jul 27, 2022 0.5600 0.7400 0.5600 0.7400 13,450 -0.01(-1.33%)
Jul 26, 2022 0.6373 0.7500 0.5500 0.7500 24,971 +0.03(+4.17%)
Jul 25, 2022 0.5500 0.7200 0.5500 0.7200 45,064 +0.03(+4.35%)
Jul 22, 2022 0.5500 0.6900 0.5499 0.6900 37,000 +0.00(+0.00%)
Jul 21, 2022 0.5500 0.6900 0.5495 0.6900 27,700 +0.00(+0.00%)
Jul 20, 2022 0.5500 0.6900 0.5300 0.6900 23,118 +0.03(+4.55%)
Jul 19, 2022 0.7600 0.7600 0.5387 0.6600 54,656 -0.08(-10.81%)
Jul 18, 2022 0.7000 0.9800 0.5526 0.7400 50,122 +0.04(+5.71%)
Jul 15, 2022 0.3040 0.7000 0.3040 0.7000 27,852 +0.00(+0.01%)
Jul 14, 2022 0.3100 0.7000 0.3100 0.6999 13,600 +0.25(+55.60%)
Jul 13, 2022 0.3300 0.4498 0.3300 0.4498 15,200 +0.04(+10.52%)
Jul 12, 2022 0.4500 0.4500 0.3100 0.4070 33,231 -0.04(-9.56%)
Jul 11, 2022 0.3000 0.4500 0.3000 0.4500 10,906 +0.05(+12.50%)
Jul 08, 2022 0.4500 0.4500 0.3100 0.4000 17,400 -0.05(-11.09%)
Jul 07, 2022 0.3500 0.4499 0.3000 0.4499 3,800 +0.11(+32.32%)
Jul 06, 2022 0.3401 0.3500 0.2901 0.3400 44,851 -0.24(-41.18%)
Jul 05, 2022 0.2500 0.6000 0.2500 0.5780 56,014 +0.29(+99.72%)
Jul 01, 2022 0.2895 0.2895 0.1031 0.2894 9,010 -0.00(-0.03%)
Jun 30, 2022 0.2896 0.2896 0.2895 0.2895 4,428 +0.19(+182.71%)
Jun 29, 2022 0.2900 0.2900 0.1024 0.1024 23,035 -0.19(-64.57%)
Jun 28, 2022 0.2889 0.2890 0.2889 0.2890 531 -0.00(-0.34%)
Jun 27, 2022 0.2900 0.2900 0.2899 0.2900 6,100 +0.00(+0.00%)
Jun 24, 2022 0.2900 0.2900 0.2900 0.2900 100 +0.00(+0.35%)
Jun 23, 2022 0.2890 0.2890 0.2890 0.2890 200 +0.01(+3.58%)
Jun 22, 2022 0.2200 0.2900 0.1586 0.2790 1,834 +0.07(+35.50%)
Jun 21, 2022 0.1580 0.3493 0.1580 0.2059 3,315 -0.13(-39.44%)
Jun 17, 2022 0.3400 0.3400 0.3400 0.3400 3,421 -0.01(-2.55%)
Jun 16, 2022 0.2053 0.3489 0.2053 0.3489 315 +0.00(+0.00%)
Jun 15, 2022 0.3489 0.3489 0.3489 0.3489 100 +0.00(+0.00%)
Jun 14, 2022 0.3489 0.3489 0.3489 0.3489 300 -0.00(-0.03%)
Jun 13, 2022 0.3493 0.3493 0.3490 0.3490 1,305 +0.00(+0.00%)
Jun 09, 2022 0.3490 0 +0.00(+0.00%)
Jun 08, 2022 0.3390 0.3490 0.3390 0.3490 400 -0.00(-0.29%)
Jun 06, 2022 0.3500 0 +0.08(+29.63%)
Jun 03, 2022 0.3400 0.3400 0.2700 0.2700 1,100 -0.00(-0.37%)
Jun 02, 2022 0.4400 0.4400 0.2710 0.2710 2,900 -0.02(-6.55%)
Jun 01, 2022 0.4449 0.4449 0.2900 0.2900 2,900 +0.01(+5.45%)
May 31, 2022 0.4499 0.4499 0.2700 0.2750 3,213 -0.26(-48.68%)
May 27, 2022 0.5888 0.5888 0.2691 0.5359 1,300 +0.33(+166.62%)
May 26, 2022 0.2500 0.2500 0.2010 0.2010 5,457 -0.10(-32.55%)
May 25, 2022 0.2245 0.2980 0.2245 0.2980 205 +0.05(+19.20%)
May 24, 2022 0.2900 0.2900 0.2500 0.2500 5,498 +0.00(+0.00%)
May 23, 2022 0.2000 0.3499 0.2000 0.2500 35,394 +0.12(+99.36%)
May 20, 2022 0.2040 0.2040 0.0832 0.1254 24,666 -0.32(-72.11%)
May 19, 2022 0.4499 0.4499 0.4497 0.4497 1,100 +0.20(+79.88%)
May 18, 2022 0.4899 0.4899 0.2500 0.2500 6,643 -0.06(-19.61%)
May 17, 2022 0.3110 0.3110 0.3110 0.3110 129 -0.18(-36.52%)
May 16, 2022 0.4899 0.4899 0.4899 0.4899 1,000 +0.19(+62.76%)
May 13, 2022 0.3011 0.4938 0.3010 0.3010 5,925 -0.19(-38.57%)
May 06, 2022 0.4900 0 -0.01(-1.76%)
May 05, 2022 0.4988 0.4988 0.4988 0.4988 1,000 -0.01(-2.12%)
May 02, 2022 0.5096 18 -0.01(-2.00%)
Apr 29, 2022 0.5200 0.5200 0.5100 0.5200 1,300 +0.12(+30.00%)
Apr 28, 2022 0.5100 0.5100 0.4000 0.4000 825 -0.02(-4.26%)
Apr 26, 2022 0.4178 0 -0.00(-0.52%)
Apr 25, 2022 0.4500 0.5100 0.4189 0.4200 16,666 -0.01(-2.33%)
Apr 20, 2022 0.4300 0 -0.17(-28.33%)
Apr 19, 2022 0.4600 0.6000 0.4600 0.6000 28,287 +0.14(+30.15%)
Apr 18, 2022 0.4600 0.5400 0.4600 0.4610 7,666 -0.08(-15.41%)
Apr 13, 2022 0.5450 0 +0.05(+9.64%)
Apr 12, 2022 0.4900 0.5200 0.4600 0.4971 23,777 -0.01(-2.53%)
Apr 11, 2022 0.5000 0.5500 0.5000 0.5100 28,777 -0.05(-8.93%)
Apr 08, 2022 0.5000 0.5600 0.5000 0.5600 37,777 +0.01(+1.82%)
Apr 07, 2022 0.4300 0.5500 0.4300 0.5500 17,777 +0.10(+22.22%)
Apr 06, 2022 0.4300 0.4500 0.4300 0.4500 10,898 +0.00(+0.00%)
Apr 05, 2022 0.5000 0.5000 0.4500 0.4500 5,011 -0.07(-13.46%)
Apr 04, 2022 0.3710 0.5600 0.3710 0.5200 10,777 +0.02(+4.00%)
Apr 01, 2022 0.4200 0.5600 0.3910 0.5000 19,877 -0.03(-5.66%)
Mar 31, 2022 0.4200 0.5300 0.4200 0.5300 1,111 -0.02(-3.64%)
Mar 30, 2022 0.4000 0.5500 0.4000 0.5500 666 -0.01(-1.79%)
Mar 29, 2022 0.5125 0.5600 0.4551 0.5600 20,777 +0.02(+4.61%)
Mar 28, 2022 0.5353 0.5353 0.5353 0.5353 666 +0.03(+6.00%)
Mar 25, 2022 0.5100 0.5100 0.4400 0.5050 8,888 -0.01(-0.98%)
Mar 24, 2022 0.5825 0.6499 0.3800 0.5100 4,883 +0.00(+0.00%)
Mar 22, 2022 0.5100 0 -0.01(-1.90%)
Mar 21, 2022 0.5100 0.5199 0.5100 0.5199 1,400 -0.00(-0.02%)
Mar 18, 2022 0.5900 0.5900 0.5200 0.5200 5,777 -0.11(-17.20%)
Mar 15, 2022 0.6280 0 -0.02(-3.38%)
Mar 14, 2022 0.6500 0.6500 0.3700 0.6500 3,777 -0.03(-4.41%)
Mar 10, 2022 0.6800 0 +0.31(+83.78%)
Mar 08, 2022 0.3700 0 -0.04(-9.76%)
Mar 07, 2022 0.4100 0.4100 0.4100 0.4100 111 +0.02(+5.13%)
Mar 03, 2022 0.3900 0 +0.01(+2.60%)
Mar 02, 2022 0.3801 0.4000 0.3801 0.3801 3,505 -0.02(-4.98%)
Mar 01, 2022 0.4000 0.4000 0.4000 0.4000 500 +0.00(+0.00%)
Feb 25, 2022 0.4000 1 +0.00(+0.00%)
Feb 24, 2022 0.4000 0.4000 0.4000 0.4000 3,000 +0.00(+0.00%)
Feb 23, 2022 0.4100 0.4100 0.4000 0.4000 4,450 -0.02(-4.76%)
Feb 22, 2022 0.4200 0.4200 0.3800 0.4200 298 +0.00(+0.00%)
Feb 18, 2022 0.4200 0 +0.00(+0.00%)
Feb 17, 2022 0.3750 0.4200 0.3500 0.4200 1,536 +0.00(+0.00%)
Feb 16, 2022 0.4225 0.4225 0.4200 0.4200 18,050 +0.00(+0.00%)
Feb 15, 2022 0.4200 0.4200 0.4200 0.4200 185 -0.01(-2.33%)
Feb 14, 2022 0.4300 0.4300 0.4300 0.4300 1,000 -0.01(-2.27%)
Feb 11, 2022 0.4480 0.4480 0.4400 0.4400 6,600 -0.01(-2.22%)
Feb 10, 2022 0.4450 0.4500 0.4450 0.4500 6,025 -0.05(-10.00%)
Feb 08, 2022 0.5000 35 +0.00(+0.00%)
Feb 07, 2022 0.5400 0.5400 0.5000 0.5000 8,515 -0.05(-9.09%)
Feb 04, 2022 0.5500 0.5550 0.5500 0.5500 9,252 -0.01(-2.65%)
Feb 02, 2022 0.5500 0.5650 0.5500 0.5650 3,832 -0.03(-5.52%)
Feb 01, 2022 0.6080 0.6080 0.5600 0.5980 8,553 -0.01(-1.97%)
Jan 31, 2022 0.6100 0.6100 3,701 -0.04(-6.15%)
Jan 28, 2022 0.6499 0.6500 0.6250 0.6500 5,746 +0.03(+4.00%)
Jan 27, 2022 0.6300 0.6700 0.6000 0.6250 8,888 +0.01(+2.44%)
Jan 26, 2022 0.6500 0.6890 0.6101 0.6101 7,377 -0.04(-6.14%)
Jan 25, 2022 0.6500 0.6800 0.6500 0.6500 7,277 -0.12(-15.57%)
Jan 24, 2022 0.7000 0.7699 0.6500 0.7699 8,999 +0.08(+11.58%)
Jan 21, 2022 0.6900 0.7000 0.6900 0.6900 1,000 -0.03(-4.17%)
Jan 20, 2022 0.7200 0.7200 0.7000 0.7200 3,162 +0.02(+2.13%)
Jan 19, 2022 0.7500 0.7500 0.6800 0.7050 9,980 -0.04(-4.73%)
Jan 18, 2022 0.6550 0.7550 0.6500 0.7400 9,666 -0.10(-12.41%)
Jan 14, 2022 0.8448 0 +0.20(+32.00%)
Jan 13, 2022 0.6000 0.6400 0.6000 0.6400 2,100 +0.04(+6.67%)
Jan 12, 2022 0.5974 0.6000 0.5974 0.6000 4,378 +0.06(+12.13%)
Jan 11, 2022 0.7040 0.7279 0.5351 0.5351 5,200 -0.15(-22.45%)
Jan 10, 2022 0.5550 0.6900 0.5280 0.6900 8,584 +0.07(+10.84%)
Jan 07, 2022 0.6900 0.6900 0.5550 0.6225 10,166 -0.06(-8.46%)
Jan 06, 2022 0.6800 0.6800 0.6800 0.6800 704 +0.00(+0.37%)
Jan 05, 2022 0.7450 0.7450 0.6775 0.6775 3,161 +0.04(+5.45%)
Jan 04, 2022 0.7450 0.7450 0.6425 0.6425 777 +0.13(+24.76%)
Jan 03, 2022 0.5850 0.7850 0.5000 0.5150 13,098 -0.33(-38.70%)
Dec 31, 2021 0.8800 0.8800 0.8401 0.8401 4,777 -0.04(-4.53%)
Dec 30, 2021 0.8800 0.8800 0.8800 0.8800 2,250 -0.02(-2.22%)
Dec 29, 2021 0.7800 0.9000 0.7799 0.9000 27,777 +0.11(+13.92%)
Dec 28, 2021 0.8100 0.8100 0.7500 0.7900 50,983 -0.02(-2.47%)
Dec 27, 2021 0.6800 0.8100 0.6650 0.8100 10,777 +0.13(+19.12%)
Dec 23, 2021 0.6500 0.6800 0.5200 0.6800 13,778 +0.03(+4.62%)
Dec 22, 2021 0.6499 0.6500 0.6000 0.6500 7,666 +0.06(+10.17%)
Dec 21, 2021 0.4301 0.5900 0.4301 0.5900 9,059 +0.09(+18.00%)
Dec 20, 2021 0.5000 0.5000 0.5000 0.5000 14,605 +0.00(+0.00%)
Dec 17, 2021 0.5000 0.5000 0.5000 0.5000 666 -0.01(-2.89%)
Dec 16, 2021 0.5199 0.5199 0.4100 0.5149 10,666 -0.14(-20.77%)
Dec 15, 2021 0.4103 0.6499 0.4103 0.6499 609 -0.03(-3.70%)
Dec 14, 2021 0.5000 0.6749 0.4102 0.6749 10,777 +0.17(+34.98%)
Dec 13, 2021 0.5000 0.5000 0.4300 0.5000 17,066 +0.00(+0.00%)
Dec 10, 2021 0.6799 0.6799 0.4500 0.5000 11,615 +0.00(+0.00%)
Dec 09, 2021 0.5000 0.5000 0.4500 0.5000 12,390 +0.05(+11.11%)
Dec 08, 2021 0.6799 0.6799 0.4500 0.4500 42,035 +0.00(+0.00%)
Dec 06, 2021 0.4500 0.4500 0.4500 0 -0.15(-25.00%)
Dec 02, 2021 0.6000 0.6000 0.6000 13 +0.15(+33.33%)
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.