Skip to main content

Ainos, Inc. - Common Stock (NQ:AIMD)

2.720 -0.110 (-3.89%)
Streaming Delayed Price Updated: 2:53 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 2.550 2.938 2.324 2.830 238,877 +0.33(+13.20%)
Jun 27, 2025 2.400 2.550 2.400 2.500 52,571 +0.09(+3.69%)
Jun 26, 2025 2.500 2.500 2.265 2.411 83,475 -0.13(-4.99%)
Jun 25, 2025 2.500 2.591 2.455 2.538 44,294 +0.05(+1.91%)
Jun 24, 2025 2.600 2.600 2.450 2.490 149,595 +0.01(+0.26%)
Jun 23, 2025 2.467 2.527 2.450 2.483 18,892 -0.04(-1.72%)
Jun 20, 2025 2.646 2.732 2.467 2.527 50,206 -0.20(-7.25%)
Jun 18, 2025 2.800 2.963 2.680 2.724 113,106 +0.06(+2.23%)
Jun 17, 2025 2.450 2.750 2.435 2.665 123,524 +0.15(+5.84%)
Jun 16, 2025 2.522 2.650 2.450 2.518 17,598 -0.00(-0.08%)
Jun 13, 2025 2.650 2.750 2.470 2.520 36,614 -0.22(-8.03%)
Jun 12, 2025 2.687 2.750 2.600 2.740 34,241 -0.04(-1.44%)
Jun 11, 2025 2.950 2.950 2.650 2.780 37,893 -0.18(-6.07%)
Jun 10, 2025 3.091 3.091 2.803 2.959 30,870 -0.13(-4.25%)
Jun 09, 2025 3.216 3.425 2.982 3.091 49,455 -0.20(-6.21%)
Jun 06, 2025 3.300 3.377 3.200 3.296 15,162 +0.06(+1.76%)
Jun 05, 2025 3.249 3.300 3.164 3.239 18,469 -0.01(-0.35%)
Jun 04, 2025 3.200 3.300 3.150 3.250 15,063 +0.03(+0.87%)
Jun 03, 2025 3.150 3.350 3.083 3.222 47,278 +0.07(+2.08%)
Jun 02, 2025 3.300 3.500 3.143 3.156 36,459 -0.22(-6.47%)
May 30, 2025 3.550 3.550 2.951 3.375 68,968 -0.13(-3.71%)
May 29, 2025 3.700 3.749 3.362 3.505 95,839 -0.24(-6.52%)
May 28, 2025 3.000 4.000 3.000 3.749 333,634 +0.71(+23.54%)
May 27, 2025 2.600 3.047 2.500 3.035 205,714 +0.62(+25.41%)
May 23, 2025 2.450 2.475 2.209 2.420 51,098 +0.02(+0.64%)
May 22, 2025 2.401 2.495 2.307 2.405 32,662 -0.02(-0.72%)
May 21, 2025 2.600 2.695 2.316 2.422 91,793 -0.22(-8.43%)
May 20, 2025 2.606 2.688 2.605 2.645 38,511 +0.00(+0.19%)
May 19, 2025 2.638 2.723 2.600 2.640 131,219 -0.08(-2.91%)
May 16, 2025 2.693 2.817 2.688 2.719 37,318 +0.00(+0.15%)
May 15, 2025 2.600 2.999 2.550 2.715 196,393 +0.07(+2.65%)
May 14, 2025 2.700 2.780 2.557 2.645 66,296 -0.06(-2.04%)
May 13, 2025 2.800 2.800 2.600 2.700 17,441 -0.05(-1.80%)
May 12, 2025 2.800 2.800 2.625 2.749 37,248 +0.05(+1.91%)
May 09, 2025 2.650 2.750 2.600 2.698 27,292 -0.05(-1.89%)
May 08, 2025 2.650 2.800 2.600 2.750 29,841 +0.06(+2.04%)
May 07, 2025 2.700 2.804 2.550 2.695 22,681 -0.01(-0.19%)
May 06, 2025 2.750 2.845 2.685 2.700 27,845 -0.05(-1.82%)
May 05, 2025 2.800 2.870 2.650 2.750 29,127 +0.05(+1.85%)
May 02, 2025 2.795 2.795 2.620 2.700 26,418 -0.02(-0.92%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.