Ainos, Inc. (AIMD)
NASDAQ: AIMD · Real-Time Price · USD
0.430
+0.002 (0.44%)
Dec 6, 2024, 4:00 PM EST - Market closed

Ainos Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 6, 20240.430.430.420.430.430.44%21,821
Dec 5, 20240.440.440.420.430.43-2.28%26,227
Dec 4, 20240.440.450.430.440.440.07%33,921
Dec 3, 20240.430.460.420.440.441.79%60,883
Dec 2, 20240.470.480.420.430.43-8.32%901,902
Nov 29, 20240.450.480.430.470.47-1.68%93,861
Nov 27, 20240.480.480.450.480.483.61%28,797
Nov 26, 20240.470.480.450.460.462.02%31,625
Nov 25, 20240.440.480.440.450.45-3.13%24,955
Nov 22, 20240.480.480.430.470.474.77%27,624
Nov 21, 20240.420.490.420.440.443.42%142,203
Nov 20, 20240.430.440.410.430.430.94%59,162
Nov 19, 20240.430.440.420.430.43-1.16%85,330
Nov 18, 20240.440.440.430.430.43-1.82%28,956
Nov 15, 20240.460.460.400.440.44-8.75%162,473
Nov 14, 20240.490.490.460.480.48-2.10%61,459
Nov 13, 20240.520.520.470.490.49-1.23%176,206
Nov 12, 20240.500.500.470.500.50-0.48%48,770
Nov 11, 20240.460.500.460.500.504.19%258,976
Nov 8, 20240.480.500.440.480.480.36%1,213,371
Nov 7, 20240.460.490.460.480.48-5.33%170,505
Nov 6, 20240.430.520.410.510.5114.67%805,111
Nov 5, 20240.440.460.430.440.440.09%42,735
Nov 4, 20240.440.460.440.440.44-3.30%30,662
Nov 1, 20240.460.470.440.460.46-2.78%39,424
Oct 31, 20240.480.500.400.470.47-3.18%243,222
Oct 30, 20240.510.520.470.480.48-4.24%248,389
Oct 29, 20240.530.550.480.500.50-7.38%174,822
Oct 28, 20240.570.570.530.550.55-2.68%80,879
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%505,489
Oct 18, 20240.540.570.530.550.550.47%147,842
Oct 17, 20240.520.590.510.550.554.09%760,077
Oct 16, 20240.480.540.480.530.538.43%529,399
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%48,490
Oct 9, 20240.490.510.480.480.48-6.41%89,607
Oct 8, 20240.490.520.490.520.525.08%67,951
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%192,173
Sep 26, 20240.530.550.510.530.53-7.32%438,176
Sep 25, 20240.510.600.460.570.5718.26%10,720,964
Sep 24, 20240.490.510.470.480.482.55%65,274
Sep 23, 20240.480.510.470.470.471.08%71,985
Sep 20, 20240.500.500.470.470.47-5.68%90,588
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%197,350
Sep 16, 20240.530.540.480.500.50-5.25%146,699
Sep 13, 20240.520.530.510.530.532.48%27,072
Sep 12, 20240.530.540.510.520.52-0.58%32,271
Sep 11, 20240.560.560.510.520.52-3.35%40,497
Sep 10, 20240.540.560.520.540.541.30%56,366
Sep 9, 20240.550.590.520.530.53-3.24%109,792
Sep 6, 20240.570.600.530.550.55-3.70%59,963
Sep 5, 20240.580.600.560.570.57-6.56%44,055
Sep 4, 20240.600.610.570.610.61-1.45%35,649
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%29,656
Aug 28, 20240.660.660.630.630.63-3.47%29,620
Aug 27, 20240.680.680.620.650.65-3.68%46,778
Aug 26, 20240.630.680.630.680.686.09%70,152
Aug 23, 20240.660.660.600.640.64-0.93%63,507
Aug 22, 20240.660.660.630.650.652.49%65,954
Aug 21, 20240.630.660.630.630.63-3.02%76,155
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%122,684
Aug 15, 20240.690.750.680.710.71-2.14%209,397
Aug 14, 20240.680.750.670.730.732.36%757,704
Aug 13, 20240.560.720.560.710.7125.85%1,807,050
Aug 12, 20240.640.650.540.560.568.06%16,545,838
Aug 9, 20240.520.530.520.520.521.20%3,716,651
Aug 8, 20240.520.530.500.520.52-0.96%14,313
Aug 7, 20240.500.530.500.520.524.92%34,055
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%44,793
Aug 1, 20240.660.660.630.660.660.61%202,999
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%80,076
Jul 26, 20240.700.700.650.680.68-1.08%86,403
Jul 25, 20240.690.700.680.680.680.01%65,471
Jul 24, 20240.700.720.680.680.68-4.27%128,460
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