ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Ainos, Inc. - Common Stock (NQ:AIMD)

1.530 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 11, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 11, 2026 1.520 1.580 1.520 1.530 11,869 +0.00(+0.00%)
Mar 10, 2026 1.480 1.600 1.450 1.530 25,147 +0.05(+3.38%)
Mar 09, 2026 1.370 1.490 1.320 1.480 22,648 +0.10(+7.25%)
Mar 06, 2026 1.440 1.440 1.360 1.380 24,707 -0.09(-6.12%)
Mar 05, 2026 1.450 1.537 1.410 1.470 36,470 -0.04(-2.65%)
Mar 04, 2026 1.600 1.636 1.470 1.510 49,037 -0.03(-1.95%)
Mar 03, 2026 1.530 1.548 1.490 1.540 29,943 -0.04(-2.53%)
Mar 02, 2026 1.580 1.619 1.514 1.580 33,183 -0.06(-3.66%)
Feb 27, 2026 1.670 1.670 1.620 1.640 14,174 -0.02(-1.20%)
Feb 26, 2026 1.620 1.697 1.581 1.660 18,657 +0.02(+1.22%)
Feb 25, 2026 1.680 1.790 1.640 1.640 72,548 +0.01(+0.61%)
Feb 24, 2026 1.450 1.720 1.440 1.630 81,439 +0.18(+12.41%)
Feb 23, 2026 1.330 1.530 1.328 1.450 83,844 +0.11(+8.21%)
Feb 20, 2026 1.280 1.360 1.260 1.340 44,299 +0.05(+3.88%)
Feb 19, 2026 1.360 1.365 1.265 1.290 91,957 -0.06(-4.44%)
Feb 18, 2026 1.330 1.400 1.300 1.350 31,233 +0.02(+1.50%)
Feb 17, 2026 1.520 1.520 1.280 1.330 108,171 -0.19(-12.50%)
Feb 13, 2026 1.570 1.660 1.520 1.520 43,927 -0.06(-3.80%)
Feb 12, 2026 1.760 1.760 1.540 1.580 84,893 -0.16(-9.20%)
Feb 11, 2026 1.880 1.880 1.730 1.740 81,054 -0.11(-5.95%)
Feb 10, 2026 1.900 1.950 1.810 1.850 41,712 -0.03(-1.60%)
Feb 09, 2026 1.940 1.970 1.880 1.880 41,201 -0.03(-1.57%)
Feb 06, 2026 1.990 2.070 1.720 1.910 247,415 -0.04(-2.05%)
Feb 05, 2026 2.020 2.100 1.910 1.950 56,930 -0.09(-4.41%)
Feb 04, 2026 2.130 2.210 2.030 2.040 91,053 -0.12(-5.56%)
Feb 03, 2026 2.230 2.400 2.045 2.160 174,867 -0.12(-5.26%)
Feb 02, 2026 1.980 2.450 1.880 2.280 445,730 +0.28(+14.00%)
Jan 30, 2026 2.200 2.240 2.000 2.000 253,431 -0.35(-14.89%)
Jan 29, 2026 2.030 2.420 2.000 2.350 1,195,969 +0.22(+10.33%)
Jan 28, 2026 2.050 2.460 1.940 2.130 34,310,400 +0.41(+23.84%)
Jan 27, 2026 1.770 1.770 1.700 1.720 990,482 -0.01(-0.38%)
Jan 26, 2026 1.820 1.850 1.720 1.727 26,859 -0.11(-6.16%)
Jan 23, 2026 1.870 1.900 1.820 1.840 9,517 -0.04(-1.92%)
Jan 22, 2026 1.870 1.893 1.850 1.876 11,109 +0.03(+1.41%)
Jan 21, 2026 1.880 1.900 1.820 1.850 12,289 -0.03(-1.60%)
Jan 20, 2026 1.930 1.980 1.850 1.880 10,559 -0.02(-1.05%)
Jan 16, 2026 1.950 1.980 1.900 1.900 7,339 -0.03(-1.55%)
Jan 15, 2026 1.940 1.950 1.859 1.930 9,445 +0.01(+0.73%)
Jan 14, 2026 1.885 1.918 1.870 1.916 10,184 +0.01(+0.31%)
Jan 13, 2026 1.970 1.970 1.871 1.910 8,102 +0.01(+0.53%)
Jan 12, 2026 1.840 1.925 1.823 1.900 15,463 +0.04(+2.15%)
Jan 09, 2026 1.820 1.895 1.800 1.860 8,325 +0.07(+3.91%)
Jan 08, 2026 1.850 1.850 1.790 1.790 26,048 +0.00(+0.00%)
Jan 07, 2026 1.760 1.960 1.740 1.790 38,280 +0.01(+0.56%)
Jan 06, 2026 1.760 1.790 1.760 1.780 8,240 +0.02(+0.85%)
Jan 05, 2026 1.820 1.952 1.760 1.765 27,128 +0.01(+0.86%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.