Skip to main content

Ainos Inc (NQ: AIMD )

0.8004 -0.0145 (-1.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 0.8200 0.8200 0.7910 0.8004 199,223 -0.01(-1.78%)
Jul 11, 2024 0.8310 0.8350 0.8009 0.8149 191,228 -0.01(-1.31%)
Jul 10, 2024 0.8300 0.8500 0.8250 0.8257 144,402 -0.00(-0.52%)
Jul 09, 2024 0.8700 0.8700 0.8105 0.8300 116,469 -0.03(-3.49%)
Jul 08, 2024 0.8200 0.8700 0.8100 0.8600 114,344 +0.04(+4.32%)
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 -0.01(-1.31%)
Jun 25, 2024 0.8100 0.8820 0.8100 0.8563 171,840 +0.02(+2.43%)
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.