Skip to main content

Ainos Inc (NQ: AIMD )

0.4830 +0.0023 (+0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.