Skip to main content
logo
Ainos, Inc. (AIMDW)
NASDAQ: AIMDW · Real-Time Price · USD · Warrants
0.00
0.00 (0.00%)
May 22, 2026, 4:00 PM EDT - Market closed

Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 20, 20260.060.060.060.060.06-13.29%1,350
May 19, 20260.080.080.070.070.07-1.42%818
May 15, 20260.070.070.070.070.0713.23%160
May 14, 20260.070.070.060.060.06-36.15%24,591
May 8, 20260.100.100.100.100.1042.58%112
May 7, 20260.080.080.070.070.07-0.29%1,312
May 6, 20260.070.070.070.070.07-24.11%8,003
May 5, 20260.090.090.090.090.09-18.18%100
Apr 30, 20260.100.110.100.110.1124.29%500
Apr 29, 20260.090.090.050.090.093.15%1,470
Apr 28, 20260.060.090.060.090.0969.23%2,100
Apr 27, 20260.080.080.050.050.05-35.82%7,400
Apr 23, 20260.080.080.080.080.08-7.06%1,100
Apr 22, 20260.090.090.090.090.090.12%1,514
Apr 17, 20260.090.090.080.080.08-2.30%4,457
Apr 16, 20260.090.090.080.090.09-8.53%2,360
Apr 8, 20260.100.100.100.100.10-17.96%368
Mar 31, 20260.120.120.120.120.122.03%739
Mar 30, 20260.080.110.080.110.11-2.16%2,500
Mar 26, 20260.100.120.100.120.127.41%3,000
Mar 23, 20260.090.110.080.110.1135.00%1,957
Mar 20, 20260.090.090.080.080.08-25.02%6,000
Mar 18, 20260.110.110.110.110.1112.91%1,100
Mar 13, 20260.090.090.090.090.095.00%652
Mar 12, 20260.100.100.090.090.09-10.71%4,596
Mar 5, 20260.100.100.100.100.10-31.57%1,000
Mar 4, 20260.100.150.100.150.1513.66%1,501
Feb 27, 20260.120.130.110.130.1329.60%3,271
Feb 24, 20260.100.100.100.100.1010.86%198
Feb 20, 20260.100.120.090.090.09-9.98%19,021
Feb 19, 20260.100.100.100.100.100.10%814
Feb 18, 20260.100.100.100.100.10-28.50%514
Feb 13, 20260.130.140.110.140.144.09%970
Feb 12, 20260.130.130.130.130.13-10.17%1,003
Feb 10, 20260.150.150.140.150.1534.28%2,943
Feb 6, 20260.110.110.110.110.11-20.36%1,076
Feb 5, 20260.160.160.140.140.14-15.15%4,586
Feb 3, 20260.140.170.120.170.17-5.71%20,917
Feb 2, 20260.110.190.110.180.1845.59%5,353
Jan 30, 20260.120.120.120.120.12-24.88%300
Jan 29, 20260.130.160.100.160.160.06%14,854
Jan 28, 20260.140.170.120.160.1668.32%18,064
Jan 27, 20260.110.130.100.100.10-4,233
Jan 26, 20260.100.100.100.100.109.70%2,050
Jan 23, 20260.090.090.090.090.09-27.47%3,084
Jan 21, 20260.120.120.120.120.1232.37%226
Jan 20, 20260.120.120.090.090.09-12.00%3,410
Jan 16, 20260.100.100.100.100.1013.76%150
Jan 15, 20260.090.090.090.090.09-20.76%1,227
Jan 13, 20260.110.110.110.110.119.12%100