Ainos, Inc. (AIMD)
NASDAQ: AIMD · Real-Time Price · USD
3.510
+0.080 (2.33%)
At close: Sep 18, 2025, 4:00 PM EDT
3.510
0.00 (0.00%)
After-hours: Sep 18, 2025, 4:00 PM EDT
Ainos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 3.46 | 3.59 | 3.46 | 3.52 | - | 2.62% | 18,567 |
| Sep 17, 2025 | 3.39 | 3.60 | 3.39 | 3.43 | 3.43 | -0.58% | 86,631 |
| Sep 16, 2025 | 3.37 | 3.61 | 3.30 | 3.45 | 3.45 | 1.62% | 62,719 |
| Sep 15, 2025 | 3.47 | 3.61 | 3.36 | 3.40 | 3.40 | -4.63% | 45,704 |
| Sep 12, 2025 | 3.59 | 3.83 | 3.48 | 3.56 | 3.56 | -1.39% | 114,463 |
| Sep 11, 2025 | 3.42 | 3.66 | 3.42 | 3.61 | 3.61 | 4.64% | 97,518 |
| Sep 10, 2025 | 3.38 | 3.56 | 3.31 | 3.45 | 3.45 | 2.07% | 108,373 |
| Sep 9, 2025 | 3.56 | 3.61 | 3.28 | 3.38 | 3.38 | -6.37% | 87,758 |
| Sep 8, 2025 | 3.54 | 3.72 | 3.46 | 3.61 | 3.61 | 3.44% | 74,332 |
| Sep 5, 2025 | 3.47 | 3.57 | 3.39 | 3.49 | 3.49 | -3.86% | 72,142 |
| Sep 4, 2025 | 3.74 | 3.81 | 3.51 | 3.63 | 3.63 | -2.94% | 66,181 |
| Sep 3, 2025 | 3.68 | 3.75 | 3.62 | 3.74 | 3.74 | 2.19% | 50,949 |
| Sep 2, 2025 | 3.66 | 3.74 | 3.56 | 3.66 | 3.66 | -4.19% | 49,304 |
| Aug 29, 2025 | 4.04 | 4.10 | 3.79 | 3.82 | 3.82 | -4.02% | 63,697 |
| Aug 28, 2025 | 3.81 | 4.10 | 3.77 | 3.98 | 3.98 | 4.74% | 100,170 |
| Aug 27, 2025 | 4.13 | 4.19 | 3.77 | 3.80 | 3.80 | -7.54% | 103,696 |
| Aug 26, 2025 | 3.82 | 4.12 | 3.78 | 4.11 | 4.11 | 7.03% | 149,962 |
| Aug 25, 2025 | 3.57 | 3.84 | 3.52 | 3.84 | 3.84 | 7.87% | 240,949 |
| Aug 22, 2025 | 3.43 | 3.65 | 3.41 | 3.56 | 3.56 | 2.89% | 74,074 |
| Aug 21, 2025 | 3.40 | 3.52 | 3.36 | 3.46 | 3.46 | - | 68,921 |
| Aug 20, 2025 | 3.49 | 3.50 | 3.33 | 3.46 | 3.46 | 3.59% | 78,987 |
| Aug 19, 2025 | 3.35 | 3.43 | 3.28 | 3.34 | 3.34 | -0.30% | 77,485 |
| Aug 18, 2025 | 3.44 | 3.53 | 3.29 | 3.35 | 3.35 | -3.18% | 86,834 |
| Aug 15, 2025 | 3.86 | 3.90 | 3.43 | 3.46 | 3.46 | -9.42% | 165,067 |
| Aug 14, 2025 | 3.39 | 3.85 | 3.29 | 3.82 | 3.82 | 13.69% | 315,730 |
| Aug 13, 2025 | 3.28 | 3.44 | 3.25 | 3.36 | 3.36 | 3.38% | 217,132 |
| Aug 12, 2025 | 3.42 | 3.58 | 3.17 | 3.25 | 3.25 | -0.31% | 374,560 |
| Aug 11, 2025 | 3.12 | 3.35 | 3.05 | 3.26 | 3.26 | 2.52% | 258,254 |
| Aug 8, 2025 | 3.18 | 3.64 | 3.18 | 3.18 | 3.18 | -2.15% | 849,829 |
| Aug 7, 2025 | 2.95 | 3.30 | 2.90 | 3.25 | 3.25 | -0.31% | 1,346,790 |
| Aug 6, 2025 | 3.07 | 4.50 | 2.90 | 3.26 | 3.26 | 39.91% | 137,885,208 |
| Aug 5, 2025 | 2.45 | 2.45 | 2.25 | 2.33 | 2.33 | -5.67% | 112,889 |
| Aug 4, 2025 | 2.39 | 2.51 | 2.28 | 2.47 | 2.47 | 0.41% | 1,143,176 |
| Aug 1, 2025 | 2.56 | 2.60 | 2.45 | 2.46 | 2.46 | -5.38% | 33,629 |
| Jul 31, 2025 | 2.60 | 2.66 | 2.57 | 2.60 | 2.60 | -0.38% | 79,721 |
| Jul 30, 2025 | 2.44 | 2.65 | 2.41 | 2.61 | 2.61 | 6.97% | 111,917 |
| Jul 29, 2025 | 2.67 | 2.67 | 2.40 | 2.44 | 2.44 | -8.96% | 103,421 |
| Jul 28, 2025 | 2.60 | 2.72 | 2.57 | 2.68 | 2.68 | 3.88% | 54,980 |
| Jul 25, 2025 | 2.60 | 2.60 | 2.47 | 2.58 | 2.58 | -0.77% | 64,539 |
| Jul 24, 2025 | 2.69 | 2.84 | 2.52 | 2.60 | 2.60 | -3.70% | 123,349 |
| Jul 23, 2025 | 2.72 | 2.85 | 2.63 | 2.70 | 2.70 | - | 70,394 |
| Jul 22, 2025 | 2.65 | 2.79 | 2.56 | 2.70 | 2.70 | 2.27% | 119,535 |
| Jul 21, 2025 | 2.79 | 2.85 | 2.55 | 2.64 | 2.64 | -4.69% | 264,521 |
| Jul 18, 2025 | 2.81 | 2.85 | 2.76 | 2.77 | 2.77 | -1.07% | 81,417 |
| Jul 17, 2025 | 2.79 | 2.81 | 2.75 | 2.80 | 2.80 | 0.36% | 113,659 |
| Jul 16, 2025 | 2.86 | 2.86 | 2.76 | 2.79 | 2.79 | -2.45% | 23,590 |
| Jul 15, 2025 | 2.88 | 2.88 | 2.78 | 2.86 | 2.86 | -0.69% | 43,761 |
| Jul 14, 2025 | 2.97 | 2.97 | 2.82 | 2.88 | 2.88 | -3.36% | 38,167 |
| Jul 11, 2025 | 3.12 | 3.13 | 2.82 | 2.98 | 2.98 | -5.10% | 83,825 |
| Jul 10, 2025 | 3.21 | 3.23 | 3.10 | 3.14 | 3.14 | -1.57% | 21,310 |