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

Ainos, Inc. - Common Stock (NQ: AIMD )

0.4511 +0.0110 (+2.50%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 0.4500 0.4625 0.4401 0.4511 35,235 +0.01(+2.48%)
Dec 19, 2024 0.4767 0.4770 0.4401 0.4402 77,955 -0.01(-3.25%)
Dec 18, 2024 0.4501 0.5316 0.4402 0.4550 840,249 +0.01(+3.36%)
Dec 17, 2024 0.4302 0.4700 0.4210 0.4402 13,518 +0.01(+2.32%)
Dec 16, 2024 0.4260 0.4700 0.4250 0.4302 53,148 -0.01(-2.23%)
Dec 13, 2024 0.4700 0.4757 0.4400 0.4400 25,351 -0.03(-7.35%)
Dec 12, 2024 0.4404 0.4749 0.4400 0.4749 71,448 +0.01(+1.34%)
Dec 11, 2024 0.4500 0.4700 0.4300 0.4686 87,849 +0.02(+5.54%)
Dec 10, 2024 0.4300 0.4500 0.4250 0.4440 82,921 +0.01(+2.66%)
Dec 09, 2024 0.4229 0.4500 0.4110 0.4325 73,866 +0.00(+0.60%)
Dec 06, 2024 0.4300 0.4300 0.4199 0.4299 21,821 +0.00(+0.44%)
Dec 05, 2024 0.4350 0.4398 0.4150 0.4280 25,424 -0.01(-2.28%)
Dec 04, 2024 0.4400 0.4450 0.4300 0.4380 33,907 +0.00(+0.07%)
Dec 03, 2024 0.4300 0.4640 0.4200 0.4377 59,783 +0.01(+1.79%)
Dec 02, 2024 0.4670 0.4800 0.4165 0.4300 900,402 -0.04(-8.28%)
Nov 29, 2024 0.4500 0.4790 0.4300 0.4688 93,861 -0.01(-1.72%)
Nov 27, 2024 0.4790 0.4790 0.4500 0.4770 28,797 +0.02(+3.61%)
Nov 26, 2024 0.4690 0.4800 0.4500 0.4604 31,625 +0.01(+2.02%)
Nov 25, 2024 0.4400 0.4799 0.4400 0.4513 23,585 -0.01(-3.13%)
Nov 22, 2024 0.4760 0.4760 0.4300 0.4659 27,624 +0.02(+4.77%)
Nov 21, 2024 0.4201 0.4884 0.4201 0.4447 142,054 +0.01(+3.42%)
Nov 20, 2024 0.4300 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 149,770 -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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.