Ainos, Inc. (AIMD)
NASDAQ: AIMD · Real-Time Price · USD
0.468
-0.031 (-6.21%)
At close: Oct 31, 2024, 4:00 PM
0.445
-0.023 (-5.00%)
After-hours: Oct 31, 2024, 4:16 PM EDT

Ainos Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20240.480.500.400.470.47-3.19%243,221
Oct 30, 20240.510.520.470.480.48-4.24%248,400
Oct 29, 20240.530.550.480.500.50-7.38%174,822
Oct 28, 20240.570.570.530.550.55-2.68%80,900
Oct 25, 20240.530.580.530.560.563.74%156,724
Oct 24, 20240.540.570.510.540.54-0.04%189,625
Oct 23, 20240.560.580.540.540.54-3.91%223,309
Oct 22, 20240.560.570.510.560.56-1.23%281,844
Oct 21, 20240.550.620.550.570.573.45%505,500
Oct 18, 20240.540.570.530.550.550.47%147,842
Oct 17, 20240.520.590.510.550.554.09%760,100
Oct 16, 20240.480.540.480.530.538.43%529,400
Oct 15, 20240.470.490.470.490.49-0.39%45,915
Oct 14, 20240.460.490.460.490.493.60%67,443
Oct 11, 20240.480.500.470.470.47-5.96%211,221
Oct 10, 20240.480.500.480.500.503.69%48,500
Oct 9, 20240.490.510.480.480.48-6.41%89,607
Oct 8, 20240.490.520.490.520.525.08%68,000
Oct 7, 20240.480.510.480.490.49-0.59%157,634
Oct 4, 20240.550.550.470.490.49-8.70%149,770
Oct 3, 20240.560.560.480.540.54-2.17%395,749
Oct 2, 20240.490.560.480.550.5513.98%1,692,035
Oct 1, 20240.470.490.470.480.481.13%126,902
Sep 30, 20240.470.500.470.480.48-4.20%205,887
Sep 27, 20240.500.510.490.500.50-5.38%192,200
Sep 26, 20240.530.550.510.530.53-7.32%438,200
Sep 25, 20240.510.600.460.570.5718.26%10,721,000
Sep 24, 20240.490.510.470.480.482.55%65,300
Sep 23, 20240.480.510.470.470.471.08%72,000
Sep 20, 20240.500.500.470.470.47-5.68%90,600
Sep 19, 20240.480.500.480.490.492.07%24,904
Sep 18, 20240.500.500.470.480.480.48%35,605
Sep 17, 20240.490.500.450.480.48-4.24%197,400
Sep 16, 20240.530.540.480.500.50-5.25%146,700
Sep 13, 20240.520.530.510.530.532.48%27,100
Sep 12, 20240.530.540.510.520.52-0.58%32,271
Sep 11, 20240.560.560.510.520.52-3.35%40,500
Sep 10, 20240.540.560.520.540.541.30%56,400
Sep 9, 20240.550.590.520.530.53-3.24%109,792
Sep 6, 20240.570.600.530.550.55-3.70%60,000
Sep 5, 20240.580.600.560.570.57-6.56%44,122
Sep 4, 20240.600.610.570.610.61-1.45%35,749
Sep 3, 20240.600.630.590.620.62-3.28%128,324
Aug 30, 20240.630.670.620.640.640.31%12,652
Aug 29, 20240.630.640.610.640.641.06%29,700
Aug 28, 20240.660.660.630.630.63-3.47%29,620
Aug 27, 20240.680.680.620.650.65-3.68%46,800
Aug 26, 20240.630.680.630.680.686.09%70,200
Aug 23, 20240.660.660.600.640.64-0.93%63,507
Aug 22, 20240.660.660.630.650.652.49%66,000
Aug 21, 20240.630.660.630.630.63-3.02%76,200
Aug 20, 20240.640.660.610.650.65-0.09%82,323
Aug 19, 20240.730.760.610.650.65-4.48%841,936
Aug 16, 20240.680.740.680.680.68-4.08%122,700
Aug 15, 20240.690.750.680.710.71-2.14%209,400
Aug 14, 20240.680.750.670.730.732.36%757,704
Aug 13, 20240.560.720.560.710.7125.85%1,807,100
Aug 12, 20240.640.650.540.560.568.06%16,545,838
Aug 9, 20240.520.530.520.520.521.20%3,716,700
Aug 8, 20240.520.530.500.520.52-0.96%14,313
Aug 7, 20240.500.530.500.520.524.92%34,100
Aug 6, 20240.520.540.480.500.50-6.49%169,625
Aug 5, 20240.620.620.480.530.53-17.06%269,608
Aug 2, 20240.680.690.630.640.64-3.03%44,800
Aug 1, 20240.660.660.630.660.660.61%203,000
Jul 31, 20240.670.670.640.660.66-0.62%107,030
Jul 30, 20240.660.670.630.660.66-1.47%53,817
Jul 29, 20240.670.680.650.670.67-1.23%80,100
Jul 26, 20240.700.700.650.680.68-1.08%86,403
Jul 25, 20240.690.700.680.680.680.01%65,500
Jul 24, 20240.700.720.680.680.68-4.27%128,500
Jul 23, 20240.730.740.700.720.72-1.84%266,805
Jul 22, 20240.720.740.710.730.73-2.88%172,524
Jul 19, 20240.720.940.720.750.752.59%1,964,681
Jul 18, 20240.710.750.710.730.730.29%52,774
Jul 17, 20240.740.770.710.730.73-2.61%200,753
Jul 16, 20240.790.800.720.750.75-6.34%247,203
Jul 15, 20240.800.810.770.800.80-0.15%127,326
Jul 12, 20240.820.820.790.800.80-1.78%199,223
Jul 11, 20240.830.840.800.810.81-1.31%202,436
Jul 10, 20240.830.850.830.830.83-0.52%145,552
Jul 9, 20240.870.870.810.830.83-3.49%116,469
Jul 8, 20240.820.870.810.860.864.32%115,444
Jul 5, 20240.900.900.800.820.82-12.30%548,266
Jul 3, 20240.821.070.790.940.9415.20%1,672,138
Jul 2, 20240.810.830.780.820.821.30%310,717
Jul 1, 20240.800.840.800.810.81-1.00%92,918
Jun 28, 20240.830.860.800.810.81-3.89%101,687
Jun 27, 20240.860.900.830.850.850.17%95,249
Jun 26, 20240.830.870.810.850.853.05%85,722
Jun 25, 20240.810.880.810.820.82-1.90%171,940
Jun 24, 20240.820.840.810.840.840.70%92,532
Jun 21, 20240.840.870.820.830.83-4.22%225,967
Jun 20, 20240.980.980.810.870.87-15.02%393,614
Jun 18, 20240.851.070.841.021.0220.03%1,920,117
Jun 17, 20240.890.890.790.850.85-3.43%1,171,968
Jun 14, 20241.101.170.850.880.887.29%29,518,912
Jun 13, 20240.820.850.820.820.82-3.49%10,894
Jun 12, 20240.820.850.820.850.85-1.16%11,727
Jun 11, 20240.860.870.800.860.86-1.05%32,136