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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 31, 2024 | 0.48 | 0.50 | 0.40 | 0.47 | 0.47 | -3.19% | 243,221 |
Oct 30, 2024 | 0.51 | 0.52 | 0.47 | 0.48 | 0.48 | -4.24% | 248,400 |
Oct 29, 2024 | 0.53 | 0.55 | 0.48 | 0.50 | 0.50 | -7.38% | 174,822 |
Oct 28, 2024 | 0.57 | 0.57 | 0.53 | 0.55 | 0.55 | -2.68% | 80,900 |
Oct 25, 2024 | 0.53 | 0.58 | 0.53 | 0.56 | 0.56 | 3.74% | 156,724 |
Oct 24, 2024 | 0.54 | 0.57 | 0.51 | 0.54 | 0.54 | -0.04% | 189,625 |
Oct 23, 2024 | 0.56 | 0.58 | 0.54 | 0.54 | 0.54 | -3.91% | 223,309 |
Oct 22, 2024 | 0.56 | 0.57 | 0.51 | 0.56 | 0.56 | -1.23% | 281,844 |
Oct 21, 2024 | 0.55 | 0.62 | 0.55 | 0.57 | 0.57 | 3.45% | 505,500 |
Oct 18, 2024 | 0.54 | 0.57 | 0.53 | 0.55 | 0.55 | 0.47% | 147,842 |
Oct 17, 2024 | 0.52 | 0.59 | 0.51 | 0.55 | 0.55 | 4.09% | 760,100 |
Oct 16, 2024 | 0.48 | 0.54 | 0.48 | 0.53 | 0.53 | 8.43% | 529,400 |
Oct 15, 2024 | 0.47 | 0.49 | 0.47 | 0.49 | 0.49 | -0.39% | 45,915 |
Oct 14, 2024 | 0.46 | 0.49 | 0.46 | 0.49 | 0.49 | 3.60% | 67,443 |
Oct 11, 2024 | 0.48 | 0.50 | 0.47 | 0.47 | 0.47 | -5.96% | 211,221 |
Oct 10, 2024 | 0.48 | 0.50 | 0.48 | 0.50 | 0.50 | 3.69% | 48,500 |
Oct 9, 2024 | 0.49 | 0.51 | 0.48 | 0.48 | 0.48 | -6.41% | 89,607 |
Oct 8, 2024 | 0.49 | 0.52 | 0.49 | 0.52 | 0.52 | 5.08% | 68,000 |
Oct 7, 2024 | 0.48 | 0.51 | 0.48 | 0.49 | 0.49 | -0.59% | 157,634 |
Oct 4, 2024 | 0.55 | 0.55 | 0.47 | 0.49 | 0.49 | -8.70% | 149,770 |
Oct 3, 2024 | 0.56 | 0.56 | 0.48 | 0.54 | 0.54 | -2.17% | 395,749 |
Oct 2, 2024 | 0.49 | 0.56 | 0.48 | 0.55 | 0.55 | 13.98% | 1,692,035 |
Oct 1, 2024 | 0.47 | 0.49 | 0.47 | 0.48 | 0.48 | 1.13% | 126,902 |
Sep 30, 2024 | 0.47 | 0.50 | 0.47 | 0.48 | 0.48 | -4.20% | 205,887 |
Sep 27, 2024 | 0.50 | 0.51 | 0.49 | 0.50 | 0.50 | -5.38% | 192,200 |
Sep 26, 2024 | 0.53 | 0.55 | 0.51 | 0.53 | 0.53 | -7.32% | 438,200 |
Sep 25, 2024 | 0.51 | 0.60 | 0.46 | 0.57 | 0.57 | 18.26% | 10,721,000 |
Sep 24, 2024 | 0.49 | 0.51 | 0.47 | 0.48 | 0.48 | 2.55% | 65,300 |
Sep 23, 2024 | 0.48 | 0.51 | 0.47 | 0.47 | 0.47 | 1.08% | 72,000 |
Sep 20, 2024 | 0.50 | 0.50 | 0.47 | 0.47 | 0.47 | -5.68% | 90,600 |
Sep 19, 2024 | 0.48 | 0.50 | 0.48 | 0.49 | 0.49 | 2.07% | 24,904 |
Sep 18, 2024 | 0.50 | 0.50 | 0.47 | 0.48 | 0.48 | 0.48% | 35,605 |
Sep 17, 2024 | 0.49 | 0.50 | 0.45 | 0.48 | 0.48 | -4.24% | 197,400 |
Sep 16, 2024 | 0.53 | 0.54 | 0.48 | 0.50 | 0.50 | -5.25% | 146,700 |
Sep 13, 2024 | 0.52 | 0.53 | 0.51 | 0.53 | 0.53 | 2.48% | 27,100 |
Sep 12, 2024 | 0.53 | 0.54 | 0.51 | 0.52 | 0.52 | -0.58% | 32,271 |
Sep 11, 2024 | 0.56 | 0.56 | 0.51 | 0.52 | 0.52 | -3.35% | 40,500 |
Sep 10, 2024 | 0.54 | 0.56 | 0.52 | 0.54 | 0.54 | 1.30% | 56,400 |
Sep 9, 2024 | 0.55 | 0.59 | 0.52 | 0.53 | 0.53 | -3.24% | 109,792 |
Sep 6, 2024 | 0.57 | 0.60 | 0.53 | 0.55 | 0.55 | -3.70% | 60,000 |
Sep 5, 2024 | 0.58 | 0.60 | 0.56 | 0.57 | 0.57 | -6.56% | 44,122 |
Sep 4, 2024 | 0.60 | 0.61 | 0.57 | 0.61 | 0.61 | -1.45% | 35,749 |
Sep 3, 2024 | 0.60 | 0.63 | 0.59 | 0.62 | 0.62 | -3.28% | 128,324 |
Aug 30, 2024 | 0.63 | 0.67 | 0.62 | 0.64 | 0.64 | 0.31% | 12,652 |
Aug 29, 2024 | 0.63 | 0.64 | 0.61 | 0.64 | 0.64 | 1.06% | 29,700 |
Aug 28, 2024 | 0.66 | 0.66 | 0.63 | 0.63 | 0.63 | -3.47% | 29,620 |
Aug 27, 2024 | 0.68 | 0.68 | 0.62 | 0.65 | 0.65 | -3.68% | 46,800 |
Aug 26, 2024 | 0.63 | 0.68 | 0.63 | 0.68 | 0.68 | 6.09% | 70,200 |
Aug 23, 2024 | 0.66 | 0.66 | 0.60 | 0.64 | 0.64 | -0.93% | 63,507 |
Aug 22, 2024 | 0.66 | 0.66 | 0.63 | 0.65 | 0.65 | 2.49% | 66,000 |
Aug 21, 2024 | 0.63 | 0.66 | 0.63 | 0.63 | 0.63 | -3.02% | 76,200 |
Aug 20, 2024 | 0.64 | 0.66 | 0.61 | 0.65 | 0.65 | -0.09% | 82,323 |
Aug 19, 2024 | 0.73 | 0.76 | 0.61 | 0.65 | 0.65 | -4.48% | 841,936 |
Aug 16, 2024 | 0.68 | 0.74 | 0.68 | 0.68 | 0.68 | -4.08% | 122,700 |
Aug 15, 2024 | 0.69 | 0.75 | 0.68 | 0.71 | 0.71 | -2.14% | 209,400 |
Aug 14, 2024 | 0.68 | 0.75 | 0.67 | 0.73 | 0.73 | 2.36% | 757,704 |
Aug 13, 2024 | 0.56 | 0.72 | 0.56 | 0.71 | 0.71 | 25.85% | 1,807,100 |
Aug 12, 2024 | 0.64 | 0.65 | 0.54 | 0.56 | 0.56 | 8.06% | 16,545,838 |
Aug 9, 2024 | 0.52 | 0.53 | 0.52 | 0.52 | 0.52 | 1.20% | 3,716,700 |
Aug 8, 2024 | 0.52 | 0.53 | 0.50 | 0.52 | 0.52 | -0.96% | 14,313 |
Aug 7, 2024 | 0.50 | 0.53 | 0.50 | 0.52 | 0.52 | 4.92% | 34,100 |
Aug 6, 2024 | 0.52 | 0.54 | 0.48 | 0.50 | 0.50 | -6.49% | 169,625 |
Aug 5, 2024 | 0.62 | 0.62 | 0.48 | 0.53 | 0.53 | -17.06% | 269,608 |
Aug 2, 2024 | 0.68 | 0.69 | 0.63 | 0.64 | 0.64 | -3.03% | 44,800 |
Aug 1, 2024 | 0.66 | 0.66 | 0.63 | 0.66 | 0.66 | 0.61% | 203,000 |
Jul 31, 2024 | 0.67 | 0.67 | 0.64 | 0.66 | 0.66 | -0.62% | 107,030 |
Jul 30, 2024 | 0.66 | 0.67 | 0.63 | 0.66 | 0.66 | -1.47% | 53,817 |
Jul 29, 2024 | 0.67 | 0.68 | 0.65 | 0.67 | 0.67 | -1.23% | 80,100 |
Jul 26, 2024 | 0.70 | 0.70 | 0.65 | 0.68 | 0.68 | -1.08% | 86,403 |
Jul 25, 2024 | 0.69 | 0.70 | 0.68 | 0.68 | 0.68 | 0.01% | 65,500 |
Jul 24, 2024 | 0.70 | 0.72 | 0.68 | 0.68 | 0.68 | -4.27% | 128,500 |
Jul 23, 2024 | 0.73 | 0.74 | 0.70 | 0.72 | 0.72 | -1.84% | 266,805 |
Jul 22, 2024 | 0.72 | 0.74 | 0.71 | 0.73 | 0.73 | -2.88% | 172,524 |
Jul 19, 2024 | 0.72 | 0.94 | 0.72 | 0.75 | 0.75 | 2.59% | 1,964,681 |
Jul 18, 2024 | 0.71 | 0.75 | 0.71 | 0.73 | 0.73 | 0.29% | 52,774 |
Jul 17, 2024 | 0.74 | 0.77 | 0.71 | 0.73 | 0.73 | -2.61% | 200,753 |
Jul 16, 2024 | 0.79 | 0.80 | 0.72 | 0.75 | 0.75 | -6.34% | 247,203 |
Jul 15, 2024 | 0.80 | 0.81 | 0.77 | 0.80 | 0.80 | -0.15% | 127,326 |
Jul 12, 2024 | 0.82 | 0.82 | 0.79 | 0.80 | 0.80 | -1.78% | 199,223 |
Jul 11, 2024 | 0.83 | 0.84 | 0.80 | 0.81 | 0.81 | -1.31% | 202,436 |
Jul 10, 2024 | 0.83 | 0.85 | 0.83 | 0.83 | 0.83 | -0.52% | 145,552 |
Jul 9, 2024 | 0.87 | 0.87 | 0.81 | 0.83 | 0.83 | -3.49% | 116,469 |
Jul 8, 2024 | 0.82 | 0.87 | 0.81 | 0.86 | 0.86 | 4.32% | 115,444 |
Jul 5, 2024 | 0.90 | 0.90 | 0.80 | 0.82 | 0.82 | -12.30% | 548,266 |
Jul 3, 2024 | 0.82 | 1.07 | 0.79 | 0.94 | 0.94 | 15.20% | 1,672,138 |
Jul 2, 2024 | 0.81 | 0.83 | 0.78 | 0.82 | 0.82 | 1.30% | 310,717 |
Jul 1, 2024 | 0.80 | 0.84 | 0.80 | 0.81 | 0.81 | -1.00% | 92,918 |
Jun 28, 2024 | 0.83 | 0.86 | 0.80 | 0.81 | 0.81 | -3.89% | 101,687 |
Jun 27, 2024 | 0.86 | 0.90 | 0.83 | 0.85 | 0.85 | 0.17% | 95,249 |
Jun 26, 2024 | 0.83 | 0.87 | 0.81 | 0.85 | 0.85 | 3.05% | 85,722 |
Jun 25, 2024 | 0.81 | 0.88 | 0.81 | 0.82 | 0.82 | -1.90% | 171,940 |
Jun 24, 2024 | 0.82 | 0.84 | 0.81 | 0.84 | 0.84 | 0.70% | 92,532 |
Jun 21, 2024 | 0.84 | 0.87 | 0.82 | 0.83 | 0.83 | -4.22% | 225,967 |
Jun 20, 2024 | 0.98 | 0.98 | 0.81 | 0.87 | 0.87 | -15.02% | 393,614 |
Jun 18, 2024 | 0.85 | 1.07 | 0.84 | 1.02 | 1.02 | 20.03% | 1,920,117 |
Jun 17, 2024 | 0.89 | 0.89 | 0.79 | 0.85 | 0.85 | -3.43% | 1,171,968 |
Jun 14, 2024 | 1.10 | 1.17 | 0.85 | 0.88 | 0.88 | 7.29% | 29,518,912 |
Jun 13, 2024 | 0.82 | 0.85 | 0.82 | 0.82 | 0.82 | -3.49% | 10,894 |
Jun 12, 2024 | 0.82 | 0.85 | 0.82 | 0.85 | 0.85 | -1.16% | 11,727 |
Jun 11, 2024 | 0.86 | 0.87 | 0.80 | 0.86 | 0.86 | -1.05% | 32,136 |