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

Ainos Inc (NQ: AIMD )

0.6200 +0.0150 (+2.48%)
Streaming Delayed Price Updated: 3:54 PM EDT, Sep 29, 2023 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 (%)
Sep 29, 2023 0.6500 0.6989 0.6049 0.6200 6,033 +0.02(+2.48%)
Sep 28, 2023 0.6290 0.6688 0.5910 0.6050 9,746 -0.02(-3.82%)
Sep 27, 2023 0.6300 0.6490 0.6000 0.6290 4,592 -0.01(-0.91%)
Sep 26, 2023 0.6351 0.6351 0.5604 0.6348 4,462 -0.04(-5.96%)
Sep 25, 2023 0.6500 0.6970 0.5540 0.6750 17,261 +0.02(+3.69%)
Sep 22, 2023 0.6990 0.6990 0.6000 0.6510 6,557 -0.01(-1.38%)
Sep 21, 2023 0.6700 0.6999 0.6500 0.6601 11,850 +0.06(+9.47%)
Sep 20, 2023 0.6900 0.7000 0.6030 0.6030 11,612 -0.09(-12.61%)
Sep 19, 2023 0.7000 0.7000 0.6710 0.6900 42,573 +0.01(+1.47%)
Sep 18, 2023 0.6897 0.7895 0.6480 0.6800 160,907 -0.18(-21.30%)
Sep 15, 2023 0.6000 0.8640 0.5810 0.8640 94,994 +0.25(+41.15%)
Sep 14, 2023 0.6180 0.6590 0.6101 0.6121 22,571 -0.03(-4.36%)
Sep 13, 2023 0.6300 0.6500 0.6300 0.6400 8,207 -0.02(-3.03%)
Sep 12, 2023 0.6400 0.6789 0.6101 0.6600 12,196 +0.02(+2.80%)
Sep 11, 2023 0.6999 0.6999 0.6300 0.6420 4,621 +0.04(+7.00%)
Sep 08, 2023 0.6200 0.6490 0.5900 0.6000 12,370 +0.01(+0.84%)
Sep 07, 2023 0.6400 0.6400 0.5810 0.5950 8,498 +0.01(+2.41%)
Sep 06, 2023 0.6200 0.6500 0.5808 0.5810 12,751 -0.04(-6.59%)
Sep 05, 2023 0.5801 0.6300 0.5700 0.6220 19,262 +0.01(+1.97%)
Sep 01, 2023 0.6390 0.6390 0.6001 0.6100 4,513 +0.01(+1.67%)
Aug 31, 2023 0.6000 0.6400 0.5800 0.6000 22,345 +0.00(+0.08%)
Aug 30, 2023 0.6000 0.6000 0.5900 0.5995 14,847 +0.03(+4.44%)
Aug 29, 2023 0.6025 0.6600 0.5601 0.5740 50,481 -0.07(-10.86%)
Aug 28, 2023 0.5900 0.6500 0.5900 0.6439 49,417 +0.03(+4.70%)
Aug 25, 2023 0.6400 0.6400 0.6051 0.6150 17,276 -0.04(-6.68%)
Aug 24, 2023 0.6300 0.6600 0.6101 0.6590 18,039 -0.01(-1.64%)
Aug 23, 2023 0.6800 0.6900 0.6600 0.6700 13,998 -0.02(-2.90%)
Aug 22, 2023 0.6600 0.6900 0.6400 0.6900 10,136 -0.01(-1.03%)
Aug 21, 2023 0.6700 0.7058 0.6400 0.6972 14,599 +0.03(+4.06%)
Aug 18, 2023 0.7199 0.7200 0.6293 0.6700 18,359 +0.03(+5.18%)
Aug 17, 2023 0.6100 0.6900 0.6099 0.6370 4,789 +0.01(+1.43%)
Aug 16, 2023 0.6900 0.7199 0.5600 0.6280 50,102 -0.06(-9.21%)
Aug 15, 2023 0.7800 0.7800 0.6901 0.6917 6,804 -0.03(-4.66%)
Aug 14, 2023 0.6932 0.7700 0.6932 0.7255 1,789 +0.04(+5.14%)
Aug 11, 2023 0.7100 0.7600 0.6700 0.6900 14,455 +0.02(+3.23%)
Aug 10, 2023 0.7300 0.8000 0.6654 0.6684 41,452 -0.05(-7.17%)
Aug 09, 2023 0.8100 0.8100 0.7200 0.7200 19,416 -0.05(-6.49%)
Aug 08, 2023 0.8100 0.8690 0.7300 0.7700 22,643 -0.08(-9.52%)
Aug 07, 2023 0.8800 0.9490 0.8030 0.8510 20,942 -0.05(-5.43%)
Aug 04, 2023 0.9313 0.9700 0.8661 0.8999 40,633 -0.06(-6.09%)
Aug 03, 2023 0.9300 0.9900 0.9210 0.9583 17,754 -0.00(-0.18%)
Aug 02, 2023 0.9200 1.000 0.9200 0.9600 26,356 -0.01(-1.36%)
Aug 01, 2023 1.019 1.019 0.9200 0.9732 23,232 +0.01(+1.34%)
Jul 31, 2023 0.9715 1.020 0.9595 0.9603 35,303 -0.02(-2.15%)
Jul 28, 2023 0.9700 1.000 0.9610 0.9814 17,039 +0.01(+1.18%)
Jul 27, 2023 0.9900 1.030 0.9700 0.9700 35,534 -0.03(-3.00%)
Jul 26, 2023 0.9500 1.030 0.9300 1.000 57,134 +0.01(+1.20%)
Jul 25, 2023 0.9900 1.010 0.9656 0.9881 26,607 -0.02(-2.17%)
Jul 24, 2023 1.040 1.040 0.9602 1.010 83,813 -0.03(-2.88%)
Jul 21, 2023 1.000 1.050 0.9400 1.040 57,260 +0.03(+2.97%)
Jul 20, 2023 1.000 1.080 0.9800 1.010 157,507 -0.02(-1.94%)
Jul 19, 2023 1.010 1.050 0.9500 1.030 105,177 +0.01(+0.98%)
Jul 18, 2023 0.9600 1.050 0.9201 1.020 212,428 +0.00(+0.00%)
Jul 17, 2023 1.000 1.070 0.9325 1.020 515,877 -0.03(-2.86%)
Jul 14, 2023 1.110 1.220 0.8701 1.050 12,502,790 +0.32(+43.86%)
Jul 13, 2023 0.7000 0.7999 0.6800 0.7299 878,825 +0.04(+5.78%)
Jul 12, 2023 0.6700 0.6975 0.6700 0.6900 2,343 +0.00(+0.73%)
Jul 11, 2023 0.7150 0.7150 0.6850 0.6850 3,618 -0.01(-2.14%)
Jul 10, 2023 0.6800 0.7150 0.6800 0.7000 14,013 +0.02(+2.93%)
Jul 07, 2023 0.7150 0.7150 0.6801 0.6801 368 +0.00(+0.00%)
Jul 06, 2023 0.6801 0.6801 0.6800 0.6801 8,761 -0.01(-1.43%)
Jul 05, 2023 0.7141 0.7141 0.6800 0.6900 3,543 +0.01(+1.46%)
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.