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

Ainos Inc (NQ: AIMD )

0.4930 +0.0100 (+2.07%)
Streaming Delayed Price Updated: 3:38 PM EDT, Sep 19, 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 (%)
Feb 28, 2023 3.875 3.875 3.699 3.699 491 -0.05(-1.36%)
Feb 27, 2023 3.998 4.008 3.600 3.750 4,141 -0.25(-6.17%)
Feb 24, 2023 3.997 3.997 3.997 3.997 73 +0.50(+14.15%)
Feb 23, 2023 3.450 4.000 3.450 3.501 1,170 +0.04(+1.30%)
Feb 22, 2023 3.700 3.707 3.456 3.456 718 -0.25(-6.77%)
Feb 21, 2023 3.600 3.998 3.600 3.707 1,806 +0.11(+2.97%)
Feb 17, 2023 3.450 3.995 3.450 3.600 1,483 -0.10(-2.70%)
Feb 16, 2023 3.650 3.701 3.600 3.700 1,117 -0.30(-7.49%)
Feb 15, 2023 3.600 3.999 3.600 3.999 462 +0.22(+5.81%)
Feb 14, 2023 3.780 3.780 3.600 3.780 161 +0.18(+5.00%)
Feb 13, 2023 3.750 3.750 3.600 3.600 294 +0.15(+4.33%)
Feb 10, 2023 3.650 3.650 3.450 3.450 530 -0.20(-5.47%)
Feb 09, 2023 3.650 3.650 3.650 3.650 567 +0.00(+0.00%)
Feb 08, 2023 3.950 3.950 3.601 3.650 569 -0.23(-5.94%)
Feb 07, 2023 3.900 3.999 3.505 3.881 3,291 -0.12(-2.99%)
Feb 06, 2023 4.300 4.300 3.900 4.000 784 +0.00(+0.00%)
Feb 03, 2023 4.000 4.150 4.000 4.000 1,146 +0.05(+1.27%)
Feb 02, 2023 3.900 3.950 3.884 3.950 2,231 +0.00(+0.00%)
Feb 01, 2023 3.800 4.100 3.650 3.950 2,554 +0.00(+0.00%)
Jan 31, 2023 3.700 4.000 3.700 3.950 1,044 -0.05(-1.25%)
Jan 30, 2023 4.000 4.000 3.900 4.000 1,172 +0.25(+6.65%)
Jan 27, 2023 3.711 4.394 3.711 3.751 968 +0.00(+0.01%)
Jan 26, 2023 4.099 4.425 3.590 3.750 1,969 -0.35(-8.53%)
Jan 25, 2023 4.250 4.250 4.000 4.099 2,376 +0.20(+5.10%)
Jan 24, 2023 3.999 4.010 3.720 3.901 3,849 +0.45(+13.06%)
Jan 23, 2023 4.170 4.351 3.400 3.450 1,792 -0.28(-7.42%)
Jan 20, 2023 3.749 3.749 3.358 3.727 558 +0.38(+11.22%)
Jan 19, 2023 3.350 3.350 3.350 3.350 254 -0.25(-6.93%)
Jan 18, 2023 3.650 3.650 3.450 3.600 1,285 -0.05(-1.36%)
Jan 17, 2023 3.250 3.650 3.250 3.650 188 +0.15(+4.27%)
Jan 13, 2023 3.500 3.650 3.450 3.500 2,789 +0.00(+0.00%)
Jan 12, 2023 3.450 3.500 3.281 3.500 759 +0.25(+7.69%)
Jan 11, 2023 3.650 3.650 3.042 3.250 3,043 -0.30(-8.45%)
Jan 10, 2023 3.503 3.650 3.450 3.550 3,063 +0.19(+5.80%)
Jan 09, 2023 3.495 3.600 3.350 3.356 3,848 -0.02(-0.47%)
Jan 06, 2023 3.372 3.372 3.250 3.372 1,170 -0.00(-0.03%)
Jan 05, 2023 3.150 3.494 3.150 3.373 93 -0.12(-3.51%)
Jan 04, 2023 3.250 3.495 3.150 3.495 2,614 +0.24(+7.37%)
Jan 03, 2023 3.109 3.450 3.109 3.255 595 +0.15(+5.00%)
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%)
Oct 03, 2022 8.550 9.550 8.250 9.550 137,570 +0.10(+1.06%)
Sep 30, 2022 10.10 11.75 8.850 9.450 7,019,112 +2.55(+36.96%)
Sep 29, 2022 6.950 7.400 6.900 6.900 4,790 +0.05(+0.73%)
Sep 28, 2022 7.500 7.700 6.700 6.850 6,597 -0.95(-12.18%)
Sep 27, 2022 7.535 8.100 6.900 7.800 8,740 +0.25(+3.31%)
Sep 26, 2022 7.800 7.800 7.300 7.550 4,486 +0.25(+3.42%)
Sep 23, 2022 8.350 8.999 7.100 7.300 12,913 -1.30(-15.12%)
Sep 22, 2022 8.450 9.100 8.043 8.600 7,373 -0.10(-1.15%)
Sep 21, 2022 8.500 8.850 7.750 8.700 10,802 +0.60(+7.41%)
Sep 20, 2022 8.250 8.601 7.750 8.100 13,386 -0.16(-1.90%)
Sep 19, 2022 8.050 8.650 8.050 8.257 573 +0.21(+2.57%)
Sep 16, 2022 9.050 10.45 8.050 8.050 6,669 -1.25(-13.44%)
Sep 15, 2022 9.150 9.950 9.150 9.300 5,508 -0.20(-2.11%)
Sep 14, 2022 9.700 10.68 9.450 9.500 3,534 -0.35(-3.55%)
Sep 13, 2022 9.300 11.25 9.250 9.850 19,555 -0.25(-2.48%)
Sep 12, 2022 9.950 10.78 9.900 10.10 2,796 -0.25(-2.42%)
Sep 09, 2022 10.40 10.50 9.601 10.35 2,846 +0.35(+3.50%)
Sep 08, 2022 10.90 10.90 9.543 10.00 5,338 -0.85(-7.83%)
Sep 07, 2022 11.40 11.40 10.45 10.85 6,510 -0.35(-3.12%)
Sep 06, 2022 9.800 11.40 9.300 11.20 8,677 +1.95(+21.08%)
Sep 02, 2022 8.950 10.05 8.950 9.250 3,752 +0.35(+3.93%)
Sep 01, 2022 9.650 10.10 8.800 8.900 6,525 -1.10(-10.99%)
Aug 31, 2022 10.10 10.25 9.550 9.999 10,681 -0.18(-1.74%)
Aug 30, 2022 10.70 10.70 9.601 10.18 5,579 -0.54(-5.07%)
Aug 29, 2022 10.05 11.15 9.150 10.72 35,962 +0.35(+3.33%)
Aug 26, 2022 11.25 11.80 10.00 10.38 9,177 -1.25(-10.75%)
Aug 25, 2022 11.70 12.25 11.25 11.62 6,363 -0.28(-2.31%)
Aug 24, 2022 12.75 13.10 11.50 11.90 18,778 -0.25(-2.06%)
Aug 23, 2022 11.65 13.20 11.64 12.15 19,120 +0.11(+0.88%)
Aug 22, 2022 11.00 12.50 11.00 12.04 12,305 +0.39(+3.38%)
Aug 19, 2022 11.55 12.41 11.05 11.65 10,344 -0.60(-4.90%)
Aug 18, 2022 12.80 13.60 11.05 12.25 22,174 +0.10(+0.82%)
Aug 17, 2022 13.25 15.00 12.10 12.15 51,355 -0.45(-3.57%)
Aug 16, 2022 12.00 13.45 12.00 12.60 6,424 +0.10(+0.80%)
Aug 15, 2022 12.50 13.22 11.85 12.50 14,720 -1.35(-9.75%)
Aug 12, 2022 12.85 14.05 11.75 13.85 21,506 +0.10(+0.73%)
Aug 11, 2022 15.40 15.40 10.90 13.75 68,785 -2.45(-15.12%)
Aug 10, 2022 17.80 17.80 14.50 16.20 39,063 -2.10(-11.48%)
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.