• Subscribe
  • Magazine
  • Videos
  • Advertise
  • About Us
  • Smart Water Summit
  • Wastewater Summit
    • Recent Quotes
    My Watchlist
    Indicators
    WaterWorld Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Ainos Inc (NQ: AIMD )

    0.8244 -0.1156 (-12.30%)
    Streaming Delayed Price Updated: 4:00 PM EDT, Jul 5, 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 (%)
    Jul 05, 2024 0.9002 0.9002 0.8000 0.8244 548,266 -0.12(-12.30%)
    Jul 03, 2024 0.8200 1.070 0.7900 0.9400 1,672,138 +0.12(+15.20%)
    Jul 02, 2024 0.8100 0.8300 0.7800 0.8160 308,988 +0.01(+1.30%)
    Jul 01, 2024 0.8009 0.8400 0.8000 0.8055 92,636 -0.01(-1.00%)
    Jun 28, 2024 0.8330 0.8624 0.8004 0.8136 101,687 -0.03(-3.89%)
    Jun 27, 2024 0.8600 0.9000 0.8260 0.8465 95,249 +0.00(+0.17%)
    Jun 26, 2024 0.8300 0.8690 0.8143 0.8451 83,223 +0.02(+3.05%)
    Jun 25, 2024 0.8100 0.8820 0.8100 0.8201 171,840 -0.02(-1.90%)
    Jun 24, 2024 0.8200 0.8424 0.8108 0.8360 92,231 +0.01(+0.70%)
    Jun 21, 2024 0.8408 0.8668 0.8200 0.8302 225,967 -0.04(-4.22%)
    Jun 20, 2024 0.9800 0.9800 0.8074 0.8668 393,614 -0.15(-15.02%)
    Jun 18, 2024 0.8500 1.070 0.8404 1.020 1,920,117 +0.17(+20.03%)
    Jun 17, 2024 0.8900 0.8925 0.7875 0.8498 1,165,421 -0.03(-3.43%)
    Jun 14, 2024 1.100 1.170 0.8500 0.8800 29,518,988 +0.06(+7.29%)
    Jun 13, 2024 0.8201 0.8549 0.8200 0.8202 10,894 -0.03(-3.49%)
    Jun 12, 2024 0.8240 0.8499 0.8200 0.8499 11,417 -0.01(-1.16%)
    Jun 11, 2024 0.8600 0.8690 0.8031 0.8599 32,136 -0.01(-1.05%)
    Jun 10, 2024 0.8102 0.8722 0.8003 0.8690 43,820 +0.07(+8.60%)
    Jun 07, 2024 0.8100 0.8401 0.8000 0.8002 32,277 -0.04(-4.94%)
    Jun 06, 2024 0.8700 0.8722 0.8200 0.8418 30,821 +0.02(+2.48%)
    Jun 05, 2024 0.8000 0.8711 0.7759 0.8214 50,964 +0.01(+0.77%)
    Jun 04, 2024 0.8300 0.8399 0.7749 0.8151 77,417 -0.02(-2.56%)
    Jun 03, 2024 0.8963 0.9165 0.8275 0.8365 40,013 -0.02(-2.73%)
    May 31, 2024 0.8400 0.9200 0.8400 0.8600 65,681 +0.01(+1.65%)
    May 30, 2024 0.9400 0.9800 0.8244 0.8460 300,385 -0.10(-10.95%)
    May 29, 2024 1.010 1.060 0.9300 0.9500 179,149 -0.06(-5.94%)
    May 28, 2024 1.030 1.060 1.010 1.010 135,807 -0.05(-4.72%)
    May 24, 2024 1.180 1.180 1.030 1.060 409,289 -0.20(-15.87%)
    May 23, 2024 1.000 1.460 0.9900 1.260 2,597,035 +0.28(+28.56%)
    May 22, 2024 1.010 1.020 0.9800 0.9801 46,125 -0.02(-1.99%)
    May 21, 2024 1.025 1.025 0.9800 1.000 39,040 +0.00(+0.00%)
    May 20, 2024 1.020 1.020 0.9956 1.000 79,572 -0.04(-3.85%)
    May 17, 2024 1.050 1.060 1.040 1.040 11,768 +0.00(+0.00%)
    May 16, 2024 1.050 1.050 1.020 1.040 14,454 +0.01(+0.48%)
    May 15, 2024 1.040 1.060 1.020 1.035 17,897 -0.01(-0.48%)
    May 14, 2024 1.050 1.090 1.020 1.040 37,368 -0.02(-1.89%)
    May 13, 2024 1.030 1.097 1.030 1.060 12,824 +0.01(+0.89%)
    May 10, 2024 1.070 1.078 1.050 1.051 19,709 -0.02(-1.80%)
    May 09, 2024 1.080 1.080 1.050 1.070 16,214 +0.02(+1.90%)
    May 08, 2024 1.100 1.110 1.050 1.050 40,242 -0.04(-3.66%)
    May 07, 2024 1.070 1.150 1.040 1.090 647,547 +0.03(+2.83%)
    May 06, 2024 1.010 1.130 1.010 1.060 142,989 +0.05(+4.95%)
    May 03, 2024 1.050 1.050 1.010 1.010 19,503 -0.03(-2.88%)
    May 02, 2024 1.040 1.070 1.016 1.040 12,390 +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.