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 (%)
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%)
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.