Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ainos Inc (NQ: AIMD )

1.020 +0.010 (+0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 31, 2023 0.5900 0.6199 0.5900 0.6100 5,541 +0.00(+0.00%)
Oct 30, 2023 0.6100 0.6500 0.6100 0.6100 5,845 -0.01(-1.61%)
Oct 27, 2023 0.6200 0.6200 0.6200 0.6200 1,498 -0.02(-3.13%)
Oct 26, 2023 0.6400 0.6400 0.6112 0.6400 820 -0.01(-1.84%)
Oct 25, 2023 0.6100 0.6520 0.6100 0.6520 5,882 +0.04(+6.89%)
Oct 24, 2023 0.6100 0.6200 0.6100 0.6100 10,759 -0.05(-7.58%)
Oct 23, 2023 0.6422 0.6680 0.6164 0.6600 1,589 -0.01(-1.35%)
Oct 20, 2023 0.6160 0.6690 0.6160 0.6690 1,488 +0.04(+6.19%)
Oct 19, 2023 0.6200 0.6300 0.6000 0.6300 5,560 -0.02(-2.48%)
Oct 18, 2023 0.6400 0.6460 0.6000 0.6460 6,164 +0.04(+6.78%)
Oct 17, 2023 0.5801 0.6485 0.5801 0.6050 5,857 +0.02(+4.13%)
Oct 16, 2023 0.6100 0.6500 0.5810 0.5810 14,724 -0.01(-1.53%)
Oct 13, 2023 0.5900 0.5900 0.5900 0.5900 5,697 +0.00(+0.00%)
Oct 12, 2023 0.6200 0.6200 0.5900 0.5900 17,620 -0.06(-9.09%)
Oct 11, 2023 0.6000 0.6500 0.6000 0.6490 4,776 -0.00(-0.15%)
Oct 10, 2023 0.6500 0.6500 0.6051 0.6500 4,843 +0.01(+1.56%)
Oct 09, 2023 0.6300 0.6650 0.6000 0.6400 9,418 +0.04(+6.67%)
Oct 06, 2023 0.6180 0.6890 0.6000 0.6000 1,273 -0.01(-1.80%)
Oct 05, 2023 0.6270 0.6551 0.6110 0.6110 3,229 -0.05(-7.42%)
Oct 04, 2023 0.6600 0.6600 0.6100 0.6600 5,788 -0.01(-1.20%)
Oct 03, 2023 0.6700 0.6700 0.6001 0.6680 18,532 -0.00(-0.30%)
Oct 02, 2023 0.6200 0.6900 0.5701 0.6700 6,556 +0.05(+8.06%)
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%)
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.