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

Ainos Inc (NQ: AIMD )

1.040 +0.020 (+1.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 (%)
Jun 30, 2023 0.6803 0.6829 0.6801 0.6801 5,866 -0.01(-1.43%)
Jun 29, 2023 0.6934 0.6934 0.6851 0.6900 2,802 -0.01(-0.72%)
Jun 28, 2023 0.6905 0.6950 0.6900 0.6950 6,075 -0.00(-0.67%)
Jun 27, 2023 0.6900 0.7000 0.6900 0.6997 2,894 +0.01(+1.41%)
Jun 26, 2023 0.6900 0.7000 0.6900 0.6900 2,951 -0.02(-2.38%)
Jun 23, 2023 0.7000 0.7068 0.7000 0.7068 2,263 +0.01(+0.97%)
Jun 22, 2023 0.7380 0.7380 0.7000 0.7000 1,621 -0.03(-4.23%)
Jun 21, 2023 0.7000 0.7309 0.6830 0.7309 5,289 +0.05(+7.47%)
Jun 20, 2023 0.7400 0.7500 0.6801 0.6801 71,277 -0.06(-7.97%)
Jun 16, 2023 0.7400 0.7400 0.7000 0.7390 4,763 -0.00(-0.14%)
Jun 15, 2023 0.7600 0.7800 0.7000 0.7400 11,802 +0.03(+4.23%)
Jun 14, 2023 0.7300 0.8229 0.7000 0.7100 23,148 -0.03(-4.05%)
Jun 13, 2023 0.7200 0.7614 0.7200 0.7400 2,602 +0.01(+1.37%)
Jun 12, 2023 0.7200 0.7300 0.7050 0.7300 4,785 +0.00(+0.03%)
Jun 09, 2023 0.6900 0.7299 0.6800 0.7298 3,914 +0.01(+1.36%)
Jun 08, 2023 0.6800 0.7300 0.6800 0.7200 9,513 +0.02(+2.86%)
Jun 07, 2023 0.7000 0.7000 0.7000 0.7000 3,750 +0.03(+5.20%)
Jun 06, 2023 0.7000 0.7001 0.6654 0.6654 5,247 -0.02(-3.57%)
Jun 05, 2023 0.7275 0.7275 0.6701 0.6900 5,261 -0.00(-0.42%)
Jun 02, 2023 0.7025 0.7139 0.6919 0.6929 3,842 -0.02(-3.43%)
Jun 01, 2023 0.7100 0.7175 0.7000 0.7175 3,411 -0.01(-1.03%)
May 31, 2023 0.7250 0.7250 0.7250 0.7250 530 -0.01(-1.36%)
May 30, 2023 0.7290 0.7350 0.6700 0.7350 6,063 -0.01(-0.68%)
May 26, 2023 0.6654 0.7400 0.6654 0.7400 4,012 +0.03(+4.23%)
May 25, 2023 0.6400 0.7100 0.6400 0.7100 2,857 +0.03(+4.41%)
May 24, 2023 0.8050 0.8050 0.6705 0.6800 5,078 +0.01(+1.40%)
May 23, 2023 0.7200 0.7599 0.6706 0.6706 2,142 -0.05(-6.86%)
May 22, 2023 0.7001 0.7200 0.6853 0.7200 9,004 +0.02(+2.86%)
May 19, 2023 0.7010 0.7431 0.7000 0.7000 5,541 -0.00(-0.28%)
May 18, 2023 0.7610 0.7610 0.7010 0.7020 1,998 +0.00(+0.00%)
May 17, 2023 0.8200 0.8238 0.7020 0.7020 4,594 -0.04(-5.14%)
May 16, 2023 0.7482 0.7482 0.7030 0.7400 2,012 +0.03(+4.23%)
May 15, 2023 0.7400 0.7400 0.7020 0.7100 1,997 -0.01(-1.39%)
May 12, 2023 0.7200 0.7200 0.7161 0.7200 3,695 +0.00(+0.00%)
May 11, 2023 0.7590 0.7590 0.7200 0.7200 18,717 -0.05(-6.49%)
May 10, 2023 0.7600 0.7999 0.7600 0.7700 3,393 +0.02(+2.67%)
May 09, 2023 0.8400 0.8400 0.7500 0.7500 2,562 -0.05(-6.25%)
May 08, 2023 0.8400 0.8400 0.7300 0.8000 4,450 +0.05(+6.67%)
May 05, 2023 0.7800 0.8100 0.7300 0.7500 29,494 -0.09(-10.71%)
May 04, 2023 0.7800 0.8400 0.7800 0.8400 2,151 +0.00(+0.00%)
May 03, 2023 0.8100 0.8400 0.8100 0.8400 640 -0.01(-1.62%)
May 02, 2023 0.8100 0.8538 0.7751 0.8538 19,337 +0.04(+5.42%)
May 01, 2023 0.8100 0.8299 0.7300 0.8099 2,634 +0.03(+3.83%)
Apr 28, 2023 0.8001 0.8384 0.7300 0.7800 8,610 -0.02(-2.62%)
Apr 27, 2023 0.8200 0.8201 0.8010 0.8010 1,408 -0.02(-2.19%)
Apr 26, 2023 0.7701 0.8539 0.7643 0.8189 4,813 +0.04(+4.99%)
Apr 25, 2023 0.7799 0.7801 0.7700 0.7800 5,231 -0.02(-1.99%)
Apr 24, 2023 0.8282 0.8282 0.7800 0.7958 10,239 +0.00(+0.24%)
Apr 21, 2023 0.8238 0.8238 0.7701 0.7939 4,065 -0.01(-0.76%)
Apr 20, 2023 0.8000 0.8735 0.7600 0.8000 9,738 +0.00(+0.50%)
Apr 19, 2023 0.9000 0.9000 0.7700 0.7960 10,072 +0.03(+3.38%)
Apr 18, 2023 0.8100 0.8900 0.7300 0.7700 22,872 -0.08(-9.36%)
Apr 17, 2023 0.8480 0.8500 0.7902 0.8495 1,940 +0.03(+4.26%)
Apr 14, 2023 0.8148 0.8148 0.7900 0.8148 12,042 -0.03(-3.00%)
Apr 13, 2023 0.8500 0.9000 0.7925 0.8400 17,556 -0.01(-1.18%)
Apr 12, 2023 0.8632 0.9391 0.8500 0.8500 31,909 +0.00(+0.00%)
Apr 11, 2023 0.8701 0.8994 0.8500 0.8500 23,553 -0.05(-5.49%)
Apr 10, 2023 0.8500 0.8994 0.7925 0.8994 9,412 +0.04(+4.58%)
Apr 06, 2023 0.8800 0.9000 0.8600 0.8600 15,848 -0.05(-4.97%)
Apr 05, 2023 0.8900 0.9100 0.8900 0.9050 13,925 +0.02(+1.69%)
Apr 04, 2023 0.8999 0.8999 0.8500 0.8900 11,113 -0.01(-1.11%)
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.