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

Ainos Inc (OP: AIMD )

0.7200 UNCHANGED
Last Price Updated: 3:59 PM EDT, Aug 8, 2022 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 (%)
Aug 31, 2021 0.9100 0.9100 0.9100 0 -0.05(-5.21%)
Aug 26, 2021 0.9600 0.9600 0.9600 0 +0.01(+1.05%)
Aug 24, 2021 0.9500 0.9500 0.9500 74 -0.05(-5.00%)
Aug 20, 2021 1.000 1.000 1.000 10 +0.16(+19.05%)
Aug 19, 2021 0.8500 0.9250 0.8400 0.8400 3,100 -0.01(-1.18%)
Aug 18, 2021 0.8500 0.8500 0.8500 0.8500 401 -0.05(-5.56%)
Aug 16, 2021 0.9000 0.9000 0.9000 80 -0.05(-5.26%)
Aug 12, 2021 0.9500 0.9500 0.9500 0 -0.05(-5.00%)
Aug 11, 2021 1.000 1.000 1.000 1.000 4,050 +0.00(+0.00%)
Aug 10, 2021 1.000 1.000 1.000 1.000 2,992 +0.00(+0.00%)
Aug 09, 2021 1.000 1.000 1.000 1.000 3,208 +0.05(+5.26%)
Aug 06, 2021 0.9500 0.9500 0.8200 0.9500 3,311 +0.13(+15.88%)
Aug 05, 2021 0.8198 0.8198 0.8198 0.8198 500 +0.07(+9.31%)
Aug 04, 2021 0.9200 0.9201 0.7350 0.7500 5,505 -0.18(-18.92%)
Aug 03, 2021 0.9275 0.9275 0.9250 0.9250 3,207 -0.01(-0.54%)
Aug 02, 2021 0.9300 0.9300 0.9300 0.9300 990 -0.01(-1.06%)
Jul 30, 2021 0.9365 0.9400 0.9365 0.9400 2,050 -0.01(-1.05%)
Jul 29, 2021 0.9750 0.9750 0.9500 0.9500 1,738 -0.04(-4.04%)
Jul 28, 2021 0.9900 0.9900 0.9900 0.9900 100 +0.08(+9.39%)
Jul 27, 2021 0.9500 0.9500 0.9050 0.9050 4,326 -0.05(-4.75%)
Jul 26, 2021 0.9600 0.9600 0.9500 0.9501 8,473 +0.00(+0.01%)
Jul 23, 2021 0.9500 0.9500 0.9500 0.9500 4,802 +0.00(+0.00%)
Jul 22, 2021 0.9500 0.9500 0.9500 0.9500 2,590 +0.00(+0.00%)
Jul 21, 2021 1.000 1.000 0.9500 0.9500 3,613 +0.01(+1.06%)
Jul 16, 2021 0.9400 0.9400 0.9400 0 -0.01(-1.04%)
Jul 15, 2021 0.9400 0.9500 0.9400 0.9499 3,315 -0.00(-0.01%)
Jul 14, 2021 1.000 1.000 0.8550 0.9500 6,583 -0.06(-5.94%)
Jul 13, 2021 1.036 1.036 1.010 1.010 200 -0.03(-2.88%)
Jul 12, 2021 1.060 1.060 1.040 1.040 3,700 +0.00(+0.00%)
Jul 09, 2021 1.000 1.040 1.000 1.040 3,102 +0.04(+4.00%)
Jul 08, 2021 1.000 1.000 1.000 1.000 3,343 +0.03(+3.09%)
Jul 07, 2021 1.250 1.250 0.9600 0.9700 1,430 -0.03(-3.00%)
Jul 06, 2021 1.000 1.000 0.9900 1.000 1,915 +0.01(+1.01%)
Jul 02, 2021 0.9400 0.9900 0.9400 0.9900 8,723 +0.04(+4.21%)
Jul 01, 2021 0.9600 1.400 0.9500 0.9500 12,523 -0.01(-1.04%)
Jun 30, 2021 1.250 1.250 0.9500 0.9600 9,506 -0.22(-18.64%)
Jun 29, 2021 1.200 1.200 1.010 1.180 9,423 -0.06(-4.84%)
Jun 28, 2021 1.390 1.400 1.230 1.240 3,090 +0.01(+0.81%)
Jun 25, 2021 1.210 1.230 1.210 1.230 400 -0.02(-1.60%)
Jun 24, 2021 1.000 1.250 1.000 1.250 5,735 +0.10(+8.70%)
Jun 23, 2021 1.400 1.550 1.000 1.150 33,898 -0.20(-14.81%)
Jun 22, 2021 1.600 1.600 1.350 1.350 32,245 -0.25(-15.62%)
Jun 21, 2021 1.630 1.640 1.600 1.600 4,965 -0.05(-3.03%)
Jun 18, 2021 1.670 1.720 1.630 1.650 7,159 -0.07(-4.07%)
Jun 17, 2021 1.830 1.900 1.630 1.720 4,893 +0.04(+2.38%)
Jun 16, 2021 1.900 1.900 1.600 1.680 6,912 -0.22(-11.58%)
Jun 15, 2021 1.600 2.000 1.550 1.900 8,006 +0.30(+18.75%)
Jun 14, 2021 1.620 1.620 1.600 1.600 1,028 +0.00(+0.00%)
Jun 11, 2021 1.800 1.800 1.500 1.600 16,809 -0.20(-11.11%)
Jun 10, 2021 2.000 2.000 1.800 1.800 1,430 -0.15(-7.69%)
Jun 09, 2021 2.050 2.050 1.600 1.950 37,678 -0.10(-4.88%)
Jun 08, 2021 2.140 2.140 2.050 2.050 14,499 -0.04(-1.91%)
Jun 07, 2021 2.000 2.100 2.000 2.090 7,362 +0.27(+14.84%)
Jun 04, 2021 1.760 2.000 1.740 1.820 16,497 +0.17(+10.30%)
Jun 03, 2021 1.490 4.750 1.490 1.650 52,503 +0.16(+10.74%)
Jun 02, 2021 1.480 1.500 1.400 1.490 39,843 +0.05(+3.47%)
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.