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

Ainos Inc (OP: AIMD )

0.7200 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 (%)
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%)
Dec 01, 2021 0.6800 0.6900 0.4101 0.4500 7,152 -0.23(-33.82%)
Nov 29, 2021 0.6800 0.6800 0.6800 50 +0.00(+0.00%)
Nov 26, 2021 0.4021 0.4021 0.4021 0.6800 2,842 +0.28(+70.00%)
Nov 24, 2021 0.4000 0.4000 0.4000 0.4000 235 -0.25(-38.46%)
Nov 23, 2021 0.6500 0.6500 0.6500 0.6500 3,700 +0.00(+0.00%)
Nov 19, 2021 0.6500 0.6500 0.6500 0 +0.26(+66.07%)
Nov 18, 2021 0.3914 0.4000 0.3914 0.3914 1,001 -0.29(-42.44%)
Nov 17, 2021 0.6800 0.6800 0.6800 0.6800 250 +0.03(+4.62%)
Nov 16, 2021 0.6500 0.6500 0.6500 0.6500 100 -0.03(-4.13%)
Nov 15, 2021 0.6800 0.6800 0.6480 0.6780 1,990 -0.00(-0.29%)
Nov 11, 2021 0.6800 0.6800 0.6800 0 +0.03(+4.62%)
Nov 08, 2021 0.6500 0.6500 0.6500 15 +0.26(+66.58%)
Nov 05, 2021 0.3802 0.3902 0.3802 0.3902 255 -0.24(-38.06%)
Nov 04, 2021 0.6300 0.6300 0.5900 0.6300 2,955 -0.07(-10.00%)
Nov 03, 2021 0.7000 0.7000 0.7000 0.7000 256 -0.02(-2.64%)
Nov 01, 2021 0.7190 0.7190 0.7190 0 +0.07(+10.96%)
Oct 28, 2021 0.6480 0.6480 0.6480 0 -0.07(-9.87%)
Oct 26, 2021 0.7190 0.7190 0.7190 0.7190 505 +0.00(+0.00%)
Oct 25, 2021 0.2932 0.7190 0.2932 0.7190 600 +0.22(+43.80%)
Oct 22, 2021 0.6480 0.6480 0.5000 0.5000 1,305 +0.00(+0.00%)
Oct 21, 2021 0.7200 0.7200 0.5000 0.5000 450 -0.22(-30.56%)
Oct 20, 2021 0.7200 0.7200 0.7200 0.7200 100 +0.07(+10.77%)
Oct 19, 2021 0.6400 0.6500 0.6400 0.6500 1,200 +0.00(+0.31%)
Oct 18, 2021 0.6479 0.6500 0.6479 0.6480 1,205 -0.07(-10.00%)
Oct 14, 2021 0.7200 0.7200 0.7200 2 +0.02(+2.87%)
Oct 13, 2021 0.6999 0.6999 0.6999 0.6999 105 -0.00(-0.01%)
Oct 12, 2021 0.7000 0.7000 0.7000 0.7000 100 +0.00(+0.00%)
Oct 11, 2021 0.7000 0.7000 0.7000 0.7000 798 -0.02(-2.76%)
Oct 08, 2021 0.7200 0.7200 0.3001 0.7199 883 -0.01(-1.11%)
Oct 07, 2021 0.7280 0.7280 0.7280 0.7280 300 +0.01(+1.11%)
Oct 06, 2021 0.2880 0.7280 0.2880 0.7200 500 +0.43(+150.43%)
Oct 05, 2021 0.2875 0.2875 0.2875 0.2875 140 -0.44(-60.34%)
Oct 04, 2021 0.7300 0.7500 0.7250 0.7250 400 -0.01(-1.76%)
Sep 30, 2021 0.7380 0.7380 0.7380 0 +0.00(+0.00%)
Sep 29, 2021 0.7380 0.7480 0.7380 0.7380 300 -0.01(-1.34%)
Sep 28, 2021 0.2875 0.7480 0.2875 0.7480 2,152 +0.25(+49.00%)
Sep 27, 2021 0.5020 0.5020 0.5020 0.5020 195 +0.00(+0.40%)
Sep 24, 2021 0.7500 0.7500 0.5000 0.5000 3,625 -0.01(-1.96%)
Sep 23, 2021 0.5100 0.5100 0.5100 0.5100 1,578 +0.00(+0.00%)
Sep 21, 2021 0.5100 0.5100 0.5100 0 -0.04(-7.36%)
Sep 20, 2021 0.5800 0.5800 0.5505 0.5505 722 -0.05(-8.25%)
Sep 17, 2021 0.6000 0.6000 0.6000 0.6000 1,000 +0.00(+0.00%)
Sep 16, 2021 0.6000 0.6000 0.6000 0.6000 2,525 +0.00(+0.00%)
Sep 15, 2021 0.7500 0.7500 0.6000 0.6000 5,477 -0.15(-20.00%)
Sep 09, 2021 0.7500 0.7500 0.7500 0 -0.04(-5.06%)
Sep 08, 2021 0.7800 0.7900 0.7800 0.7900 300 +0.04(+5.33%)
Sep 07, 2021 0.8000 0.8000 0.5101 0.7500 5,406 -0.05(-6.48%)
Sep 03, 2021 0.8750 0.8750 0.8020 0.8020 2,774 -0.10(-10.89%)
Sep 02, 2021 0.9000 0.9000 0.9000 0.9000 3,001 -0.01(-1.10%)
Aug 31, 2021 0.9100 0.9100 0.9100 0 -0.05(-5.21%)
Aug 26, 2021 0.9600 0.9600 0.9600 0 +0.01(+1.05%)
Aug 24, 2021 0.9500 0.9500 0.9500 74 -0.05(-5.00%)
Aug 20, 2021 1.000 1.000 1.000 10 +0.16(+19.05%)
Aug 19, 2021 0.8500 0.9250 0.8400 0.8400 3,100 -0.01(-1.18%)
Aug 18, 2021 0.8500 0.8500 0.8500 0.8500 401 -0.05(-5.56%)
Aug 16, 2021 0.9000 0.9000 0.9000 80 -0.05(-5.26%)
Aug 12, 2021 0.9500 0.9500 0.9500 0 -0.05(-5.00%)
Aug 11, 2021 1.000 1.000 1.000 1.000 4,050 +0.00(+0.00%)
Aug 10, 2021 1.000 1.000 1.000 1.000 2,992 +0.00(+0.00%)
Aug 09, 2021 1.000 1.000 1.000 1.000 3,208 +0.05(+5.26%)
Aug 06, 2021 0.9500 0.9500 0.8200 0.9500 3,311 +0.13(+15.88%)
Aug 05, 2021 0.8198 0.8198 0.8198 0.8198 500 +0.07(+9.31%)
Aug 04, 2021 0.9200 0.9201 0.7350 0.7500 5,505 -0.18(-18.92%)
Aug 03, 2021 0.9275 0.9275 0.9250 0.9250 3,207 -0.01(-0.54%)
Aug 02, 2021 0.9300 0.9300 0.9300 0.9300 990 -0.01(-1.06%)
Jul 30, 2021 0.9365 0.9400 0.9365 0.9400 2,050 -0.01(-1.05%)
Jul 29, 2021 0.9750 0.9750 0.9500 0.9500 1,738 -0.04(-4.04%)
Jul 28, 2021 0.9900 0.9900 0.9900 0.9900 100 +0.08(+9.39%)
Jul 27, 2021 0.9500 0.9500 0.9050 0.9050 4,326 -0.05(-4.75%)
Jul 26, 2021 0.9600 0.9600 0.9500 0.9501 8,473 +0.00(+0.01%)
Jul 23, 2021 0.9500 0.9500 0.9500 0.9500 4,802 +0.00(+0.00%)
Jul 22, 2021 0.9500 0.9500 0.9500 0.9500 2,590 +0.00(+0.00%)
Jul 21, 2021 1.000 1.000 0.9500 0.9500 3,613 +0.01(+1.06%)
Jul 16, 2021 0.9400 0.9400 0.9400 0 -0.01(-1.04%)
Jul 15, 2021 0.9400 0.9500 0.9400 0.9499 3,315 -0.00(-0.01%)
Jul 14, 2021 1.000 1.000 0.8550 0.9500 6,583 -0.06(-5.94%)
Jul 13, 2021 1.036 1.036 1.010 1.010 200 -0.03(-2.88%)
Jul 12, 2021 1.060 1.060 1.040 1.040 3,700 +0.00(+0.00%)
Jul 09, 2021 1.000 1.040 1.000 1.040 3,102 +0.04(+4.00%)
Jul 08, 2021 1.000 1.000 1.000 1.000 3,343 +0.03(+3.09%)
Jul 07, 2021 1.250 1.250 0.9600 0.9700 1,430 -0.03(-3.00%)
Jul 06, 2021 1.000 1.000 0.9900 1.000 1,915 +0.01(+1.01%)
Jul 02, 2021 0.9400 0.9900 0.9400 0.9900 8,723 +0.04(+4.21%)
Jul 01, 2021 0.9600 1.400 0.9500 0.9500 12,523 -0.01(-1.04%)
Jun 30, 2021 1.250 1.250 0.9500 0.9600 9,506 -0.22(-18.64%)
Jun 29, 2021 1.200 1.200 1.010 1.180 9,423 -0.06(-4.84%)
Jun 28, 2021 1.390 1.400 1.230 1.240 3,090 +0.01(+0.81%)
Jun 25, 2021 1.210 1.230 1.210 1.230 400 -0.02(-1.60%)
Jun 24, 2021 1.000 1.250 1.000 1.250 5,735 +0.10(+8.70%)
Jun 23, 2021 1.400 1.550 1.000 1.150 33,898 -0.20(-14.81%)
Jun 22, 2021 1.600 1.600 1.350 1.350 32,245 -0.25(-15.62%)
Jun 21, 2021 1.630 1.640 1.600 1.600 4,965 -0.05(-3.03%)
Jun 18, 2021 1.670 1.720 1.630 1.650 7,159 -0.07(-4.07%)
Jun 17, 2021 1.830 1.900 1.630 1.720 4,893 +0.04(+2.38%)
Jun 16, 2021 1.900 1.900 1.600 1.680 6,912 -0.22(-11.58%)
Jun 15, 2021 1.600 2.000 1.550 1.900 8,006 +0.30(+18.75%)
Jun 14, 2021 1.620 1.620 1.600 1.600 1,028 +0.00(+0.00%)
Jun 11, 2021 1.800 1.800 1.500 1.600 16,809 -0.20(-11.11%)
Jun 10, 2021 2.000 2.000 1.800 1.800 1,430 -0.15(-7.69%)
Jun 09, 2021 2.050 2.050 1.600 1.950 37,678 -0.10(-4.88%)
Jun 08, 2021 2.140 2.140 2.050 2.050 14,499 -0.04(-1.91%)
Jun 07, 2021 2.000 2.100 2.000 2.090 7,362 +0.27(+14.84%)
Jun 04, 2021 1.760 2.000 1.740 1.820 16,497 +0.17(+10.30%)
Jun 03, 2021 1.490 4.750 1.490 1.650 52,503 +0.16(+10.74%)
Jun 02, 2021 1.480 1.500 1.400 1.490 39,843 +0.05(+3.47%)
Jun 01, 2021 1.070 1.550 1.000 1.440 49,560 +0.49(+51.58%)
May 28, 2021 0.9450 0.9500 0.8700 0.9500 20,377 +0.02(+2.15%)
May 27, 2021 0.8630 0.9300 0.8630 0.9300 35,769 +0.13(+16.25%)
May 26, 2021 0.7574 0.8000 0.7574 0.8000 14,654 +0.05(+6.67%)
May 25, 2021 0.7000 0.7500 0.7000 0.7500 63,885 +0.05(+7.14%)
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.