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

Ainos Inc (NQ: AIMD )

0.4650 -0.0280 (-5.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Dec 30, 2022 3.200 3.207 3.001 3.100 1,648 -0.05(-1.74%)
Dec 29, 2022 3.500 3.500 3.155 3.155 2,722 -0.10(-2.92%)
Dec 28, 2022 3.150 3.300 3.150 3.250 312 +0.11(+3.44%)
Dec 27, 2022 3.250 3.500 3.142 3.142 497 +0.00(+0.00%)
Dec 23, 2022 3.050 3.500 3.050 3.142 919 -0.01(-0.25%)
Dec 22, 2022 3.002 3.300 3.002 3.150 2,089 +0.00(+0.00%)
Dec 21, 2022 3.450 3.450 3.150 3.150 474 -0.35(-9.97%)
Dec 20, 2022 3.386 3.500 3.001 3.499 417 +0.10(+2.91%)
Dec 19, 2022 3.450 3.450 3.400 3.400 3,027 -0.10(-2.86%)
Dec 16, 2022 3.450 3.500 3.100 3.500 1,740 +0.12(+3.70%)
Dec 15, 2022 3.375 3.375 3.375 3.375 60 +0.12(+3.85%)
Dec 14, 2022 3.500 3.500 3.001 3.250 328 -0.25(-7.14%)
Dec 13, 2022 3.251 3.590 3.251 3.500 1,780 -0.10(-2.71%)
Dec 12, 2022 3.600 3.600 3.598 3.598 162 +0.20(+5.81%)
Dec 09, 2022 3.550 3.550 3.400 3.400 575 +0.10(+3.01%)
Dec 08, 2022 3.300 3.300 3.225 3.300 787 -0.30(-8.32%)
Dec 07, 2022 3.600 3.649 3.400 3.600 1,362 +0.50(+16.13%)
Dec 06, 2022 3.600 3.679 3.000 3.100 2,121 -0.52(-14.48%)
Dec 05, 2022 3.800 3.849 3.400 3.625 5,366 -0.17(-4.61%)
Dec 02, 2022 3.450 3.850 3.450 3.800 830 +0.32(+9.32%)
Dec 01, 2022 3.212 3.749 3.212 3.476 18,855 +0.43(+13.95%)
Nov 30, 2022 3.000 3.150 3.000 3.050 5,215 +0.05(+1.67%)
Nov 29, 2022 3.450 3.750 2.769 3.001 28,313 -0.45(-13.03%)
Nov 28, 2022 3.925 3.975 3.250 3.450 7,060 -0.05(-1.43%)
Nov 25, 2022 3.750 3.975 3.500 3.500 1,252 -0.21(-5.72%)
Nov 23, 2022 4.051 4.350 3.712 3.712 7,302 -0.19(-4.81%)
Nov 22, 2022 4.300 4.322 3.500 3.900 14,671 -0.40(-9.23%)
Nov 21, 2022 4.900 5.399 4.253 4.296 9,236 -0.80(-15.75%)
Nov 18, 2022 5.150 5.150 4.250 5.100 26,041 +0.10(+2.00%)
Nov 17, 2022 4.900 5.449 4.780 5.000 3,140 +0.16(+3.20%)
Nov 16, 2022 5.900 6.000 4.600 4.845 7,169 -0.58(-10.69%)
Nov 15, 2022 5.500 5.899 5.250 5.425 1,834 +0.12(+2.36%)
Nov 14, 2022 5.500 5.500 5.300 5.300 345 -0.20(-3.63%)
Nov 11, 2022 5.305 5.750 5.300 5.500 3,966 -0.24(-4.19%)
Nov 10, 2022 5.250 5.950 5.250 5.740 2,710 +0.49(+9.33%)
Nov 09, 2022 5.300 5.300 5.250 5.250 1,085 -0.11(-2.04%)
Nov 08, 2022 5.274 5.450 5.250 5.359 1,155 -0.14(-2.55%)
Nov 07, 2022 5.150 5.600 5.150 5.500 3,215 +0.10(+1.85%)
Nov 04, 2022 5.150 5.550 5.150 5.400 1,031 -0.05(-0.92%)
Nov 03, 2022 5.150 5.649 5.150 5.450 6,716 +0.00(+0.00%)
Nov 02, 2022 5.450 5.450 5.150 5.450 1,340 +0.20(+3.81%)
Nov 01, 2022 5.700 5.700 5.250 5.250 14,422 -0.45(-7.89%)
Oct 31, 2022 6.150 6.194 5.250 5.700 6,382 -0.30(-5.00%)
Oct 28, 2022 5.850 6.000 5.250 6.000 6,889 +0.55(+10.09%)
Oct 27, 2022 5.400 5.749 5.300 5.450 6,358 -0.25(-4.39%)
Oct 26, 2022 6.500 6.500 5.300 5.700 24,804 -0.70(-10.94%)
Oct 25, 2022 6.372 6.648 6.100 6.400 4,538 +0.30(+4.92%)
Oct 24, 2022 5.850 6.250 5.750 6.100 3,553 -0.15(-2.40%)
Oct 21, 2022 6.900 6.900 5.950 6.250 4,577 -0.50(-7.41%)
Oct 20, 2022 6.500 6.850 6.300 6.750 4,688 +0.05(+0.75%)
Oct 19, 2022 7.250 7.250 6.650 6.700 1,680 -0.55(-7.59%)
Oct 18, 2022 7.400 7.600 7.000 7.250 9,993 -0.30(-3.97%)
Oct 17, 2022 6.750 7.650 6.750 7.550 2,658 +0.40(+5.59%)
Oct 14, 2022 7.400 7.900 6.950 7.150 5,311 +0.05(+0.70%)
Oct 13, 2022 7.550 7.750 6.971 7.100 10,054 -0.40(-5.33%)
Oct 12, 2022 6.900 7.900 6.900 7.500 7,014 +0.35(+4.90%)
Oct 11, 2022 6.900 8.000 6.900 7.150 6,349 -0.05(-0.69%)
Oct 10, 2022 7.550 8.002 7.000 7.200 6,745 -0.80(-10.00%)
Oct 07, 2022 8.200 8.750 7.750 8.000 10,860 -0.85(-9.60%)
Oct 06, 2022 8.950 9.296 8.700 8.850 4,412 -0.45(-4.84%)
Oct 05, 2022 8.850 9.550 7.750 9.300 42,691 +0.40(+4.49%)
Oct 04, 2022 9.300 9.450 8.550 8.900 91,037 -0.65(-6.81%)
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.