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

Ainos Inc (NQ: AIMD )

0.4834 -0.0214 (-4.24%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 30, 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 (%)
Oct 30, 2024 0.5100 0.5240 0.4700 0.4834 245,315 -0.02(-4.24%)
Oct 29, 2024 0.5305 0.5450 0.4807 0.5048 174,796 -0.04(-7.38%)
Oct 28, 2024 0.5700 0.5700 0.5251 0.5450 79,789 -0.02(-2.68%)
Oct 25, 2024 0.5320 0.5800 0.5320 0.5600 156,724 +0.02(+3.74%)
Oct 24, 2024 0.5400 0.5698 0.5100 0.5398 189,293 -0.00(-0.04%)
Oct 23, 2024 0.5620 0.5800 0.5400 0.5400 223,309 -0.02(-3.91%)
Oct 22, 2024 0.5600 0.5700 0.5128 0.5620 281,844 -0.01(-1.23%)
Oct 21, 2024 0.5500 0.6191 0.5500 0.5690 502,574 +0.02(+3.45%)
Oct 18, 2024 0.5400 0.5690 0.5300 0.5500 147,842 +0.00(+0.47%)
Oct 17, 2024 0.5150 0.5900 0.5140 0.5474 758,947 +0.02(+4.09%)
Oct 16, 2024 0.4800 0.5411 0.4761 0.5259 519,622 +0.04(+8.43%)
Oct 15, 2024 0.4720 0.4900 0.4704 0.4850 45,515 -0.00(-0.39%)
Oct 14, 2024 0.4600 0.4899 0.4583 0.4869 67,443 +0.02(+3.60%)
Oct 11, 2024 0.4800 0.5000 0.4700 0.4700 211,221 -0.03(-5.96%)
Oct 10, 2024 0.4820 0.5000 0.4820 0.4998 47,790 +0.02(+3.69%)
Oct 09, 2024 0.4900 0.5100 0.4810 0.4820 89,592 -0.03(-6.41%)
Oct 08, 2024 0.4900 0.5200 0.4900 0.5150 67,113 +0.02(+5.08%)
Oct 07, 2024 0.4800 0.5116 0.4782 0.4901 155,482 -0.00(-0.59%)
Oct 04, 2024 0.5471 0.5471 0.4739 0.4930 145,917 -0.05(-8.70%)
Oct 03, 2024 0.5580 0.5580 0.4811 0.5400 395,290 -0.01(-2.17%)
Oct 02, 2024 0.4900 0.5625 0.4800 0.5520 1,685,162 +0.07(+13.98%)
Oct 01, 2024 0.4700 0.4900 0.4700 0.4843 126,902 +0.01(+1.13%)
Sep 30, 2024 0.4700 0.5049 0.4700 0.4789 205,887 -0.02(-4.20%)
Sep 27, 2024 0.5030 0.5140 0.4900 0.4999 192,173 -0.03(-5.38%)
Sep 26, 2024 0.5345 0.5455 0.5100 0.5283 429,680 -0.04(-7.32%)
Sep 25, 2024 0.5108 0.5990 0.4555 0.5700 10,666,740 +0.09(+18.26%)
Sep 24, 2024 0.4900 0.5100 0.4700 0.4820 65,274 +0.01(+2.55%)
Sep 23, 2024 0.4800 0.5089 0.4650 0.4700 71,985 +0.00(+1.08%)
Sep 20, 2024 0.5000 0.5000 0.4650 0.4650 90,588 -0.03(-5.68%)
Sep 19, 2024 0.4820 0.4985 0.4750 0.4930 24,402 +0.01(+2.07%)
Sep 18, 2024 0.4966 0.4997 0.4650 0.4830 35,605 +0.00(+0.48%)
Sep 17, 2024 0.4900 0.5020 0.4510 0.4807 194,900 -0.02(-4.24%)
Sep 16, 2024 0.5320 0.5400 0.4800 0.5020 145,085 -0.03(-5.25%)
Sep 13, 2024 0.5200 0.5300 0.5101 0.5298 27,072 +0.01(+2.48%)
Sep 12, 2024 0.5300 0.5400 0.5103 0.5170 32,180 -0.00(-0.58%)
Sep 11, 2024 0.5600 0.5600 0.5100 0.5200 40,497 -0.02(-3.35%)
Sep 10, 2024 0.5424 0.5625 0.5200 0.5380 56,366 +0.01(+1.30%)
Sep 09, 2024 0.5501 0.5890 0.5206 0.5311 109,792 -0.02(-3.24%)
Sep 06, 2024 0.5700 0.5988 0.5276 0.5489 59,963 -0.02(-3.70%)
Sep 05, 2024 0.5810 0.5988 0.5610 0.5700 44,055 -0.04(-6.56%)
Sep 04, 2024 0.6000 0.6100 0.5706 0.6100 35,749 -0.01(-1.45%)
Sep 03, 2024 0.6010 0.6250 0.5900 0.6190 128,324 -0.02(-3.28%)
Aug 30, 2024 0.6300 0.6700 0.6201 0.6400 12,652 +0.00(+0.31%)
Aug 29, 2024 0.6313 0.6400 0.6120 0.6380 29,656 +0.01(+1.06%)
Aug 28, 2024 0.6600 0.6640 0.6300 0.6313 29,520 -0.02(-3.47%)
Aug 27, 2024 0.6750 0.6750 0.6211 0.6540 46,778 -0.03(-3.68%)
Aug 26, 2024 0.6300 0.6800 0.6287 0.6790 69,952 +0.04(+6.09%)
Aug 23, 2024 0.6580 0.6580 0.6000 0.6400 63,507 -0.01(-0.93%)
Aug 22, 2024 0.6580 0.6580 0.6310 0.6460 65,954 +0.02(+2.49%)
Aug 21, 2024 0.6310 0.6600 0.6299 0.6303 76,155 -0.02(-3.02%)
Aug 20, 2024 0.6400 0.6551 0.6141 0.6499 82,223 -0.00(-0.09%)
Aug 19, 2024 0.7300 0.7580 0.6100 0.6505 841,936 -0.03(-4.48%)
Aug 16, 2024 0.6800 0.7380 0.6800 0.6810 122,684 -0.03(-4.08%)
Aug 15, 2024 0.6870 0.7500 0.6801 0.7100 205,303 -0.02(-2.14%)
Aug 14, 2024 0.6825 0.7500 0.6651 0.7255 751,949 +0.02(+2.36%)
Aug 13, 2024 0.5600 0.7190 0.5600 0.7088 1,801,980 +0.15(+25.85%)
Aug 12, 2024 0.6400 0.6500 0.5431 0.5632 16,478,507 +0.04(+8.06%)
Aug 09, 2024 0.5150 0.5333 0.5150 0.5212 3,716,661 +0.01(+1.20%)
Aug 08, 2024 0.5190 0.5300 0.4971 0.5150 14,311 -0.01(-0.96%)
Aug 07, 2024 0.5000 0.5295 0.4965 0.5200 33,855 +0.02(+4.92%)
Aug 06, 2024 0.5220 0.5361 0.4789 0.4956 169,125 -0.03(-6.49%)
Aug 05, 2024 0.6201 0.6201 0.4801 0.5300 269,607 -0.11(-17.06%)
Aug 02, 2024 0.6815 0.6858 0.6300 0.6390 44,793 -0.02(-3.03%)
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.