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

Ainos Inc (NQ: AIMD )

1.030 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Feb 28, 2023 0.7750 0.7750 0.7398 0.7398 2,458 -0.01(-1.36%)
Feb 27, 2023 0.7996 0.8017 0.7200 0.7500 20,708 -0.05(-6.17%)
Feb 24, 2023 0.7993 0.7993 0.7993 0.7993 369 +0.10(+14.15%)
Feb 23, 2023 0.6900 0.8000 0.6900 0.7002 5,851 +0.01(+1.30%)
Feb 22, 2023 0.7400 0.7413 0.6912 0.6912 3,593 -0.05(-6.77%)
Feb 21, 2023 0.7200 0.7995 0.7200 0.7414 9,032 +0.02(+2.97%)
Feb 17, 2023 0.6900 0.7991 0.6900 0.7200 7,419 -0.02(-2.70%)
Feb 16, 2023 0.7300 0.7402 0.7200 0.7400 5,589 -0.06(-7.49%)
Feb 15, 2023 0.7200 0.7999 0.7200 0.7999 2,311 +0.04(+5.81%)
Feb 14, 2023 0.7560 0.7560 0.7200 0.7560 805 +0.04(+5.00%)
Feb 13, 2023 0.7500 0.7500 0.7200 0.7200 1,471 +0.03(+4.33%)
Feb 10, 2023 0.7300 0.7300 0.6900 0.6901 2,653 -0.04(-5.47%)
Feb 09, 2023 0.7300 0.7300 0.7300 0.7300 2,837 +0.00(+0.00%)
Feb 08, 2023 0.7900 0.7900 0.7202 0.7300 2,849 -0.05(-5.94%)
Feb 07, 2023 0.7800 0.7999 0.7010 0.7761 16,457 -0.02(-2.99%)
Feb 06, 2023 0.8600 0.8600 0.7800 0.8000 3,920 +0.00(+0.00%)
Feb 03, 2023 0.8000 0.8300 0.8000 0.8000 5,731 +0.01(+1.27%)
Feb 02, 2023 0.7800 0.7900 0.7767 0.7900 11,156 +0.00(+0.00%)
Feb 01, 2023 0.7600 0.8200 0.7300 0.7900 12,770 +0.00(+0.00%)
Jan 31, 2023 0.7400 0.8000 0.7400 0.7900 5,221 -0.01(-1.25%)
Jan 30, 2023 0.8000 0.8000 0.7800 0.8000 5,862 +0.05(+6.65%)
Jan 27, 2023 0.7422 0.8789 0.7422 0.7501 4,844 +0.00(+0.01%)
Jan 26, 2023 0.8199 0.8850 0.7179 0.7500 9,845 -0.07(-8.53%)
Jan 25, 2023 0.8500 0.8500 0.8000 0.8199 11,884 +0.04(+5.10%)
Jan 24, 2023 0.7999 0.8020 0.7439 0.7801 19,249 +0.09(+13.06%)
Jan 23, 2023 0.8340 0.8701 0.6800 0.6900 8,960 -0.06(-7.42%)
Jan 20, 2023 0.7499 0.7499 0.6717 0.7453 2,793 +0.08(+11.22%)
Jan 19, 2023 0.6701 0.6701 0.6701 0.6701 1,272 -0.05(-6.93%)
Jan 18, 2023 0.7300 0.7300 0.6900 0.7200 6,429 -0.01(-1.36%)
Jan 17, 2023 0.6500 0.7299 0.6500 0.7299 943 +0.03(+4.27%)
Jan 13, 2023 0.7000 0.7300 0.6900 0.7000 13,947 +0.00(+0.00%)
Jan 12, 2023 0.6900 0.7000 0.6563 0.7000 3,796 +0.05(+7.69%)
Jan 11, 2023 0.7299 0.7299 0.6083 0.6500 15,216 -0.06(-8.45%)
Jan 10, 2023 0.7006 0.7299 0.6900 0.7100 15,319 +0.04(+5.80%)
Jan 09, 2023 0.6990 0.7200 0.6700 0.6711 19,240 -0.00(-0.47%)
Jan 06, 2023 0.6743 0.6743 0.6500 0.6743 5,854 -0.00(-0.03%)
Jan 05, 2023 0.6300 0.6989 0.6300 0.6745 466 -0.02(-3.51%)
Jan 04, 2023 0.6500 0.6990 0.6300 0.6990 13,072 +0.05(+7.37%)
Jan 03, 2023 0.6218 0.6900 0.6218 0.6510 2,975 +0.03(+5.00%)
Dec 30, 2022 0.6401 0.6413 0.6001 0.6200 8,241 -0.01(-1.74%)
Dec 29, 2022 0.7000 0.7000 0.6310 0.6310 13,611 -0.02(-2.92%)
Dec 28, 2022 0.6300 0.6600 0.6300 0.6500 1,560 +0.02(+3.44%)
Dec 27, 2022 0.6500 0.7000 0.6284 0.6284 2,487 +0.00(+0.00%)
Dec 23, 2022 0.6100 0.7000 0.6100 0.6284 4,596 -0.00(-0.25%)
Dec 22, 2022 0.6003 0.6600 0.6003 0.6300 10,449 +0.00(+0.00%)
Dec 21, 2022 0.6900 0.6900 0.6300 0.6300 2,370 -0.07(-9.97%)
Dec 20, 2022 0.6773 0.7000 0.6001 0.6998 2,088 +0.02(+2.91%)
Dec 19, 2022 0.6900 0.6900 0.6800 0.6800 15,136 -0.02(-2.86%)
Dec 16, 2022 0.6900 0.7000 0.6200 0.7000 8,701 +0.02(+3.70%)
Dec 15, 2022 0.6750 0.6750 0.6750 0.6750 302 +0.03(+3.85%)
Dec 14, 2022 0.7000 0.7000 0.6001 0.6500 1,643 -0.05(-7.14%)
Dec 13, 2022 0.6501 0.7179 0.6501 0.7000 8,902 -0.02(-2.71%)
Dec 12, 2022 0.7200 0.7201 0.7195 0.7195 810 +0.04(+5.81%)
Dec 09, 2022 0.7099 0.7099 0.6800 0.6800 2,879 +0.02(+3.01%)
Dec 08, 2022 0.6600 0.6601 0.6450 0.6601 3,939 -0.06(-8.32%)
Dec 07, 2022 0.7200 0.7298 0.6800 0.7200 6,810 +0.10(+16.13%)
Dec 06, 2022 0.7200 0.7358 0.6000 0.6200 10,607 -0.10(-14.48%)
Dec 05, 2022 0.7600 0.7699 0.6799 0.7250 26,834 -0.04(-4.61%)
Dec 02, 2022 0.6900 0.7700 0.6900 0.7600 4,151 +0.06(+9.32%)
Dec 01, 2022 0.6424 0.7499 0.6424 0.6952 94,277 +0.09(+13.95%)
Nov 30, 2022 0.6000 0.6300 0.6000 0.6101 26,076 +0.01(+1.67%)
Nov 29, 2022 0.6900 0.7500 0.5539 0.6001 141,567 -0.09(-13.03%)
Nov 28, 2022 0.7850 0.7950 0.6500 0.6900 35,302 -0.01(-1.43%)
Nov 25, 2022 0.7500 0.7950 0.7000 0.7000 6,264 -0.04(-5.72%)
Nov 23, 2022 0.8101 0.8700 0.7425 0.7425 36,514 -0.04(-4.81%)
Nov 22, 2022 0.8600 0.8643 0.7000 0.7800 73,359 -0.08(-9.23%)
Nov 21, 2022 0.9800 1.080 0.8507 0.8593 46,183 -0.16(-15.75%)
Nov 18, 2022 1.030 1.030 0.8500 1.020 130,206 +0.02(+2.00%)
Nov 17, 2022 0.9800 1.090 0.9560 1.000 15,700 +0.03(+3.20%)
Nov 16, 2022 1.180 1.200 0.9200 0.9690 35,847 -0.12(-10.69%)
Nov 15, 2022 1.100 1.180 1.050 1.085 9,173 +0.02(+2.36%)
Nov 14, 2022 1.100 1.100 1.060 1.060 1,729 -0.04(-3.63%)
Nov 11, 2022 1.061 1.150 1.060 1.100 19,832 -0.05(-4.19%)
Nov 10, 2022 1.050 1.190 1.050 1.148 13,551 +0.10(+9.33%)
Nov 09, 2022 1.060 1.060 1.050 1.050 5,428 -0.02(-2.04%)
Nov 08, 2022 1.055 1.090 1.050 1.072 5,775 -0.03(-2.55%)
Nov 07, 2022 1.030 1.120 1.030 1.100 16,075 +0.02(+1.85%)
Nov 04, 2022 1.030 1.110 1.030 1.080 5,157 -0.01(-0.92%)
Nov 03, 2022 1.030 1.130 1.030 1.090 33,584 +0.00(+0.00%)
Nov 02, 2022 1.090 1.090 1.030 1.090 6,702 +0.04(+3.81%)
Nov 01, 2022 1.140 1.140 1.050 1.050 72,112 -0.09(-7.89%)
Oct 31, 2022 1.230 1.239 1.050 1.140 31,913 -0.06(-5.00%)
Oct 28, 2022 1.170 1.200 1.050 1.200 34,445 +0.11(+10.09%)
Oct 27, 2022 1.080 1.150 1.060 1.090 31,793 -0.05(-4.39%)
Oct 26, 2022 1.300 1.300 1.060 1.140 124,024 -0.14(-10.94%)
Oct 25, 2022 1.274 1.330 1.220 1.280 22,694 +0.06(+4.92%)
Oct 24, 2022 1.170 1.250 1.150 1.220 17,766 -0.03(-2.40%)
Oct 21, 2022 1.380 1.380 1.190 1.250 22,888 -0.10(-7.41%)
Oct 20, 2022 1.300 1.370 1.260 1.350 23,444 +0.01(+0.75%)
Oct 19, 2022 1.450 1.450 1.330 1.340 8,403 -0.11(-7.59%)
Oct 18, 2022 1.480 1.520 1.400 1.450 49,966 -0.06(-3.97%)
Oct 17, 2022 1.350 1.530 1.350 1.510 13,294 +0.08(+5.59%)
Oct 14, 2022 1.480 1.580 1.390 1.430 26,556 +0.01(+0.70%)
Oct 13, 2022 1.510 1.550 1.394 1.420 50,274 -0.08(-5.33%)
Oct 12, 2022 1.380 1.580 1.380 1.500 35,072 +0.07(+4.90%)
Oct 11, 2022 1.380 1.600 1.380 1.430 31,749 -0.01(-0.69%)
Oct 10, 2022 1.510 1.600 1.400 1.440 33,726 -0.16(-10.00%)
Oct 07, 2022 1.640 1.750 1.550 1.600 54,303 -0.17(-9.60%)
Oct 06, 2022 1.790 1.859 1.740 1.770 22,063 -0.09(-4.84%)
Oct 05, 2022 1.770 1.910 1.550 1.860 213,457 +0.08(+4.49%)
Oct 04, 2022 1.860 1.890 1.710 1.780 455,185 -0.13(-6.81%)
Oct 03, 2022 1.710 1.910 1.650 1.910 687,851 +0.02(+1.06%)
Sep 30, 2022 2.020 2.350 1.770 1.890 35,095,560 +0.51(+36.96%)
Sep 29, 2022 1.390 1.480 1.380 1.380 23,950 +0.01(+0.73%)
Sep 28, 2022 1.500 1.540 1.340 1.370 32,986 -0.19(-12.18%)
Sep 27, 2022 1.507 1.620 1.380 1.560 43,703 +0.05(+3.31%)
Sep 26, 2022 1.560 1.560 1.460 1.510 22,431 +0.05(+3.42%)
Sep 23, 2022 1.670 1.800 1.420 1.460 64,568 -0.26(-15.12%)
Sep 22, 2022 1.690 1.820 1.609 1.720 36,865 -0.02(-1.15%)
Sep 21, 2022 1.700 1.770 1.550 1.740 54,011 +0.12(+7.41%)
Sep 20, 2022 1.650 1.720 1.550 1.620 66,930 -0.03(-1.90%)
Sep 19, 2022 1.610 1.730 1.610 1.651 2,865 +0.04(+2.57%)
Sep 16, 2022 1.810 2.090 1.610 1.610 33,349 -0.25(-13.44%)
Sep 15, 2022 1.830 1.990 1.830 1.860 27,540 -0.04(-2.11%)
Sep 14, 2022 1.940 2.137 1.890 1.900 17,672 -0.07(-3.55%)
Sep 13, 2022 1.860 2.250 1.850 1.970 97,778 -0.05(-2.48%)
Sep 12, 2022 1.990 2.155 1.980 2.020 13,983 -0.05(-2.42%)
Sep 09, 2022 2.080 2.100 1.920 2.070 14,231 +0.07(+3.50%)
Sep 08, 2022 2.180 2.180 1.909 2.000 26,694 -0.17(-7.83%)
Sep 07, 2022 2.280 2.280 2.090 2.170 32,553 -0.07(-3.13%)
Sep 06, 2022 1.960 2.280 1.860 2.240 43,388 +0.39(+21.08%)
Sep 02, 2022 1.790 2.010 1.790 1.850 18,760 +0.07(+3.93%)
Sep 01, 2022 1.930 2.020 1.760 1.780 32,627 -0.22(-10.99%)
Aug 31, 2022 2.020 2.050 1.910 2.000 53,407 -0.04(-1.74%)
Aug 30, 2022 2.140 2.140 1.920 2.035 27,897 -0.11(-5.07%)
Aug 29, 2022 2.010 2.230 1.830 2.144 179,813 +0.07(+3.33%)
Aug 26, 2022 2.250 2.360 2.000 2.075 45,888 -0.25(-10.75%)
Aug 25, 2022 2.340 2.450 2.250 2.325 31,817 -0.05(-2.31%)
Aug 24, 2022 2.550 2.620 2.300 2.380 93,892 -0.05(-2.06%)
Aug 23, 2022 2.330 2.640 2.328 2.430 95,601 +0.02(+0.88%)
Aug 22, 2022 2.200 2.500 2.200 2.409 61,527 +0.08(+3.38%)
Aug 19, 2022 2.310 2.482 2.210 2.330 51,720 -0.12(-4.90%)
Aug 18, 2022 2.560 2.720 2.210 2.450 110,870 +0.02(+0.82%)
Aug 17, 2022 2.650 3.000 2.420 2.430 256,779 -0.09(-3.57%)
Aug 16, 2022 2.400 2.690 2.400 2.520 32,123 +0.02(+0.80%)
Aug 15, 2022 2.500 2.645 2.370 2.500 73,604 -0.27(-9.75%)
Aug 12, 2022 2.570 2.810 2.350 2.770 107,533 +0.02(+0.73%)
Aug 11, 2022 3.080 3.080 2.180 2.750 343,925 -0.49(-15.12%)
Aug 10, 2022 3.560 3.560 2.900 3.240 195,316 -0.42(-11.48%)
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.