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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 6, 2024 | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | 0.44% | 21,821 |
Dec 5, 2024 | 0.44 | 0.44 | 0.42 | 0.43 | 0.43 | -2.28% | 26,227 |
Dec 4, 2024 | 0.44 | 0.45 | 0.43 | 0.44 | 0.44 | 0.07% | 33,921 |
Dec 3, 2024 | 0.43 | 0.46 | 0.42 | 0.44 | 0.44 | 1.79% | 60,883 |
Dec 2, 2024 | 0.47 | 0.48 | 0.42 | 0.43 | 0.43 | -8.32% | 901,902 |
Nov 29, 2024 | 0.45 | 0.48 | 0.43 | 0.47 | 0.47 | -1.68% | 93,861 |
Nov 27, 2024 | 0.48 | 0.48 | 0.45 | 0.48 | 0.48 | 3.61% | 28,797 |
Nov 26, 2024 | 0.47 | 0.48 | 0.45 | 0.46 | 0.46 | 2.02% | 31,625 |
Nov 25, 2024 | 0.44 | 0.48 | 0.44 | 0.45 | 0.45 | -3.13% | 24,955 |
Nov 22, 2024 | 0.48 | 0.48 | 0.43 | 0.47 | 0.47 | 4.77% | 27,624 |
Nov 21, 2024 | 0.42 | 0.49 | 0.42 | 0.44 | 0.44 | 3.42% | 142,203 |
Nov 20, 2024 | 0.43 | 0.44 | 0.41 | 0.43 | 0.43 | 0.94% | 59,162 |
Nov 19, 2024 | 0.43 | 0.44 | 0.42 | 0.43 | 0.43 | -1.16% | 85,330 |
Nov 18, 2024 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -1.82% | 28,956 |
Nov 15, 2024 | 0.46 | 0.46 | 0.40 | 0.44 | 0.44 | -8.75% | 162,473 |
Nov 14, 2024 | 0.49 | 0.49 | 0.46 | 0.48 | 0.48 | -2.10% | 61,459 |
Nov 13, 2024 | 0.52 | 0.52 | 0.47 | 0.49 | 0.49 | -1.23% | 176,206 |
Nov 12, 2024 | 0.50 | 0.50 | 0.47 | 0.50 | 0.50 | -0.48% | 48,770 |
Nov 11, 2024 | 0.46 | 0.50 | 0.46 | 0.50 | 0.50 | 4.19% | 258,976 |
Nov 8, 2024 | 0.48 | 0.50 | 0.44 | 0.48 | 0.48 | 0.36% | 1,213,371 |
Nov 7, 2024 | 0.46 | 0.49 | 0.46 | 0.48 | 0.48 | -5.33% | 170,505 |
Nov 6, 2024 | 0.43 | 0.52 | 0.41 | 0.51 | 0.51 | 14.67% | 805,111 |
Nov 5, 2024 | 0.44 | 0.46 | 0.43 | 0.44 | 0.44 | 0.09% | 42,735 |
Nov 4, 2024 | 0.44 | 0.46 | 0.44 | 0.44 | 0.44 | -3.30% | 30,662 |
Nov 1, 2024 | 0.46 | 0.47 | 0.44 | 0.46 | 0.46 | -2.78% | 39,424 |
Oct 31, 2024 | 0.48 | 0.50 | 0.40 | 0.47 | 0.47 | -3.18% | 243,222 |
Oct 30, 2024 | 0.51 | 0.52 | 0.47 | 0.48 | 0.48 | -4.24% | 248,389 |
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% | 80,879 |
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% | 505,489 |
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% | 760,077 |
Oct 16, 2024 | 0.48 | 0.54 | 0.48 | 0.53 | 0.53 | 8.43% | 529,399 |
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% | 48,490 |
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% | 67,951 |
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% | 192,173 |
Sep 26, 2024 | 0.53 | 0.55 | 0.51 | 0.53 | 0.53 | -7.32% | 438,176 |
Sep 25, 2024 | 0.51 | 0.60 | 0.46 | 0.57 | 0.57 | 18.26% | 10,720,964 |
Sep 24, 2024 | 0.49 | 0.51 | 0.47 | 0.48 | 0.48 | 2.55% | 65,274 |
Sep 23, 2024 | 0.48 | 0.51 | 0.47 | 0.47 | 0.47 | 1.08% | 71,985 |
Sep 20, 2024 | 0.50 | 0.50 | 0.47 | 0.47 | 0.47 | -5.68% | 90,588 |
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% | 197,350 |
Sep 16, 2024 | 0.53 | 0.54 | 0.48 | 0.50 | 0.50 | -5.25% | 146,699 |
Sep 13, 2024 | 0.52 | 0.53 | 0.51 | 0.53 | 0.53 | 2.48% | 27,072 |
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% | 40,497 |
Sep 10, 2024 | 0.54 | 0.56 | 0.52 | 0.54 | 0.54 | 1.30% | 56,366 |
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% | 59,963 |
Sep 5, 2024 | 0.58 | 0.60 | 0.56 | 0.57 | 0.57 | -6.56% | 44,055 |
Sep 4, 2024 | 0.60 | 0.61 | 0.57 | 0.61 | 0.61 | -1.45% | 35,649 |
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% | 29,656 |
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% | 46,778 |
Aug 26, 2024 | 0.63 | 0.68 | 0.63 | 0.68 | 0.68 | 6.09% | 70,152 |
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% | 65,954 |
Aug 21, 2024 | 0.63 | 0.66 | 0.63 | 0.63 | 0.63 | -3.02% | 76,155 |
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% | 122,684 |
Aug 15, 2024 | 0.69 | 0.75 | 0.68 | 0.71 | 0.71 | -2.14% | 209,397 |
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% | 1,807,050 |
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% | 3,716,651 |
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% | 34,055 |
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% | 44,793 |
Aug 1, 2024 | 0.66 | 0.66 | 0.63 | 0.66 | 0.66 | 0.61% | 202,999 |
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% | 80,076 |
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% | 65,471 |
Jul 24, 2024 | 0.70 | 0.72 | 0.68 | 0.68 | 0.68 | -4.27% | 128,460 |
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 |