Skip to main content

Ainos Inc (NQ: AIMD )

0.4200 -0.0180 (-4.11%)
Streaming Delayed Price Updated: 11:05 AM EST, Dec 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.