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

Ainos Inc (NQ: AIMD )

0.4640 +0.0193 (+4.34%)
Streaming Delayed Price Updated: 1:46 PM EST, Nov 22, 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 (%)
Nov 21, 2024 0.4201 0.4884 0.4201 0.4447 142,054 +0.01(+3.42%)
Nov 20, 2024 0.4260 0.4372 0.4128 0.4300 59,161 +0.00(+0.94%)
Nov 19, 2024 0.4310 0.4400 0.4150 0.4260 85,330 -0.01(-1.16%)
Nov 18, 2024 0.4390 0.4400 0.4260 0.4310 27,123 -0.01(-1.82%)
Nov 15, 2024 0.4590 0.4600 0.4000 0.4390 162,473 -0.04(-8.75%)
Nov 14, 2024 0.4867 0.4914 0.4601 0.4811 61,359 -0.01(-2.10%)
Nov 13, 2024 0.5199 0.5199 0.4700 0.4914 176,206 -0.01(-1.23%)
Nov 12, 2024 0.5000 0.5000 0.4700 0.4975 47,224 -0.00(-0.48%)
Nov 11, 2024 0.4611 0.4999 0.4552 0.4999 258,975 +0.02(+4.19%)
Nov 08, 2024 0.4781 0.4988 0.4350 0.4798 1,213,371 +0.00(+0.36%)
Nov 07, 2024 0.4600 0.4878 0.4599 0.4781 166,894 -0.03(-5.33%)
Nov 06, 2024 0.4300 0.5200 0.4137 0.5050 757,458 +0.06(+14.67%)
Nov 05, 2024 0.4400 0.4573 0.4250 0.4404 41,157 +0.00(+0.09%)
Nov 04, 2024 0.4410 0.4599 0.4353 0.4400 30,655 -0.02(-3.30%)
Nov 01, 2024 0.4610 0.4680 0.4400 0.4550 39,424 -0.01(-2.78%)
Oct 31, 2024 0.4834 0.5000 0.4010 0.4680 243,222 -0.02(-3.19%)
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%)
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.