Ainos Inc (NQ: AIMD )

0.4650 -0.0280 (-5.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 4.000 4.192 3.650 3.900 1,722 -0.10(-2.62%)
Apr 27, 2023 4.100 4.101 4.005 4.005 281 -0.09(-2.19%)
Apr 26, 2023 3.850 4.269 3.821 4.095 962 +0.19(+4.99%)
Apr 25, 2023 3.900 3.901 3.850 3.900 1,046 -0.08(-1.99%)
Apr 24, 2023 4.141 4.141 3.900 3.979 2,047 +0.01(+0.24%)
Apr 21, 2023 4.119 4.119 3.850 3.970 813 -0.03(-0.76%)
Apr 20, 2023 4.000 4.367 3.800 4.000 1,947 +0.02(+0.50%)
Apr 19, 2023 4.500 4.500 3.850 3.980 2,014 +0.13(+3.38%)
Apr 18, 2023 4.050 4.450 3.650 3.850 4,574 -0.40(-9.36%)
Apr 17, 2023 4.240 4.250 3.951 4.247 388 +0.17(+4.26%)
Apr 14, 2023 4.074 4.074 3.950 4.074 2,408 -0.13(-3.00%)
Apr 13, 2023 4.250 4.500 3.962 4.200 3,511 -0.05(-1.18%)
Apr 12, 2023 4.316 4.696 4.250 4.250 6,381 +0.00(+0.00%)
Apr 11, 2023 4.351 4.497 4.250 4.250 4,710 -0.25(-5.49%)
Apr 10, 2023 4.250 4.497 3.962 4.497 1,882 +0.20(+4.58%)
Apr 06, 2023 4.400 4.500 4.300 4.300 3,169 -0.23(-4.97%)
Apr 05, 2023 4.450 4.550 4.450 4.525 2,785 +0.08(+1.69%)
Apr 04, 2023 4.500 4.500 4.250 4.450 2,222 -0.05(-1.11%)
Apr 03, 2023 4.100 4.550 4.100 4.500 4,735 +0.15(+3.42%)
Mar 31, 2023 4.450 4.450 4.200 4.351 6,449 +0.01(+0.32%)
Mar 30, 2023 4.120 4.350 4.120 4.337 3,314 +0.09(+2.05%)
Mar 29, 2023 3.613 4.551 3.613 4.250 6,078 +0.35(+8.97%)
Mar 28, 2023 3.811 4.250 3.750 3.900 5,273 -0.05(-1.28%)
Mar 27, 2023 3.963 4.237 3.950 3.950 5,715 -0.31(-7.18%)
Mar 24, 2023 3.750 4.567 3.750 4.256 5,692 +0.31(+7.80%)
Mar 23, 2023 4.450 4.650 3.900 3.948 7,887 -0.60(-13.23%)
Mar 22, 2023 5.000 5.000 4.400 4.550 20,697 -0.65(-12.50%)
Mar 21, 2023 5.950 6.200 5.050 5.200 53,486 -1.00(-16.13%)
Mar 20, 2023 6.650 7.200 6.175 6.200 35,425 -1.30(-17.33%)
Mar 17, 2023 7.800 9.150 6.200 7.500 230,282 -0.30(-3.85%)
Mar 16, 2023 6.850 9.150 6.216 7.800 606,381 +1.45(+22.83%)
Mar 15, 2023 6.350 6.900 5.850 6.350 752,792 -0.10(-1.55%)
Mar 14, 2023 6.050 7.250 5.300 6.450 10,444,744 +2.85(+79.17%)
Mar 13, 2023 3.400 3.600 3.400 3.600 1,080 +0.20(+5.88%)
Mar 10, 2023 3.600 3.600 3.400 3.400 485 -0.10(-2.86%)
Mar 09, 2023 3.700 3.750 3.500 3.500 766 +0.00(+0.00%)
Mar 08, 2023 3.750 3.750 3.307 3.500 709 -0.30(-7.89%)
Mar 07, 2023 3.750 3.800 3.750 3.800 243 +0.49(+14.91%)
Mar 06, 2023 3.800 3.800 3.307 3.307 715 -0.44(-11.81%)
Mar 03, 2023 3.450 3.800 3.450 3.750 903 -0.05(-1.32%)
Mar 02, 2023 3.500 3.800 3.150 3.800 986 +0.10(+2.70%)
Mar 01, 2023 3.700 3.700 3.700 3.700 140 +0.00(+0.03%)
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%)
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.