Ainos Inc (NQ: AIMD )

0.4869 +0.0169 (+3.60%)
Streaming Delayed Price Updated: 3:49 PM EDT, Oct 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 14, 2024 0.4600 0.4899 0.4583 0.4869 67,443 +0.02(+3.60%)
Oct 11, 2024 0.4800 0.5000 0.4700 0.4700 211,221 -0.03(-5.96%)
Oct 10, 2024 0.4820 0.5000 0.4820 0.4998 47,790 +0.02(+3.69%)
Oct 09, 2024 0.4900 0.5100 0.4810 0.4820 89,592 -0.03(-6.41%)
Oct 08, 2024 0.4900 0.5200 0.4900 0.5150 67,113 +0.02(+5.08%)
Oct 07, 2024 0.4800 0.5116 0.4782 0.4901 155,482 -0.00(-0.59%)
Oct 04, 2024 0.5471 0.5471 0.4739 0.4930 145,917 -0.05(-8.70%)
Oct 03, 2024 0.5580 0.5580 0.4811 0.5400 395,290 -0.01(-2.17%)
Oct 02, 2024 0.4900 0.5625 0.4800 0.5520 1,685,162 +0.07(+13.98%)
Oct 01, 2024 0.4700 0.4900 0.4700 0.4843 126,902 +0.01(+1.13%)
Sep 30, 2024 0.4700 0.5049 0.4700 0.4789 205,887 -0.02(-4.20%)
Sep 27, 2024 0.5030 0.5140 0.4900 0.4999 192,173 -0.03(-5.38%)
Sep 26, 2024 0.5345 0.5455 0.5100 0.5283 429,680 -0.04(-7.32%)
Sep 25, 2024 0.5108 0.5990 0.4555 0.5700 10,666,740 +0.09(+18.26%)
Sep 24, 2024 0.4900 0.5100 0.4700 0.4820 65,274 +0.01(+2.55%)
Sep 23, 2024 0.4800 0.5089 0.4650 0.4700 71,985 +0.00(+1.08%)
Sep 20, 2024 0.5000 0.5000 0.4650 0.4650 90,588 -0.03(-5.68%)
Sep 19, 2024 0.4820 0.4985 0.4750 0.4930 24,402 +0.01(+2.07%)
Sep 18, 2024 0.4966 0.4997 0.4650 0.4830 35,605 +0.00(+0.48%)
Sep 17, 2024 0.4900 0.5020 0.4510 0.4807 194,900 -0.02(-4.24%)
Sep 16, 2024 0.5320 0.5400 0.4800 0.5020 145,085 -0.03(-5.25%)
Sep 13, 2024 0.5200 0.5300 0.5101 0.5298 27,072 +0.01(+2.48%)
Sep 12, 2024 0.5300 0.5400 0.5103 0.5170 32,180 -0.00(-0.58%)
Sep 11, 2024 0.5600 0.5600 0.5100 0.5200 40,497 -0.02(-3.35%)
Sep 10, 2024 0.5424 0.5625 0.5200 0.5380 56,366 +0.01(+1.30%)
Sep 09, 2024 0.5501 0.5890 0.5206 0.5311 109,792 -0.02(-3.24%)
Sep 06, 2024 0.5700 0.5988 0.5276 0.5489 59,963 -0.02(-3.70%)
Sep 05, 2024 0.5810 0.5988 0.5610 0.5700 44,055 -0.04(-6.56%)
Sep 04, 2024 0.6000 0.6100 0.5706 0.6100 35,749 -0.01(-1.45%)
Sep 03, 2024 0.6010 0.6250 0.5900 0.6190 128,324 -0.02(-3.28%)
Aug 30, 2024 0.6300 0.6700 0.6201 0.6400 12,652 +0.00(+0.31%)
Aug 29, 2024 0.6313 0.6400 0.6120 0.6380 29,656 +0.01(+1.06%)
Aug 28, 2024 0.6600 0.6640 0.6300 0.6313 29,520 -0.02(-3.47%)
Aug 27, 2024 0.6750 0.6750 0.6211 0.6540 46,778 -0.03(-3.68%)
Aug 26, 2024 0.6300 0.6800 0.6287 0.6790 69,952 +0.04(+6.09%)
Aug 23, 2024 0.6580 0.6580 0.6000 0.6400 63,507 -0.01(-0.93%)
Aug 22, 2024 0.6580 0.6580 0.6310 0.6460 65,954 +0.02(+2.49%)
Aug 21, 2024 0.6310 0.6600 0.6299 0.6303 76,155 -0.02(-3.02%)
Aug 20, 2024 0.6400 0.6551 0.6141 0.6499 82,223 -0.00(-0.09%)
Aug 19, 2024 0.7300 0.7580 0.6100 0.6505 841,936 -0.03(-4.48%)
Aug 16, 2024 0.6800 0.7380 0.6800 0.6810 122,684 -0.03(-4.08%)
Aug 15, 2024 0.6870 0.7500 0.6801 0.7100 205,303 -0.02(-2.14%)
Aug 14, 2024 0.6825 0.7500 0.6651 0.7255 751,949 +0.02(+2.36%)
Aug 13, 2024 0.5600 0.7190 0.5600 0.7088 1,801,980 +0.15(+25.85%)
Aug 12, 2024 0.6400 0.6500 0.5431 0.5632 16,478,507 +0.04(+8.06%)
Aug 09, 2024 0.5150 0.5333 0.5150 0.5212 3,716,661 +0.01(+1.20%)
Aug 08, 2024 0.5190 0.5300 0.4971 0.5150 14,311 -0.01(-0.96%)
Aug 07, 2024 0.5000 0.5295 0.4965 0.5200 33,855 +0.02(+4.92%)
Aug 06, 2024 0.5220 0.5361 0.4789 0.4956 169,125 -0.03(-6.49%)
Aug 05, 2024 0.6201 0.6201 0.4801 0.5300 269,607 -0.11(-17.06%)
Aug 02, 2024 0.6815 0.6858 0.6300 0.6390 44,793 -0.02(-3.03%)
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.