Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Ainos, Inc. (AIMD)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
0.7000-0.0425 (-5.72%)
At close: 01:00PM EST
0.7300 +0.03 (+4.29%)
After hours: 02:09PM EST
Advertisement
Advertisement
Time Period:
Nov 27, 2021 - Nov 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 20220.75000.79500.70000.70000.70006,300
Nov 23, 20220.81000.87000.74300.74300.743036,500
Nov 22, 20220.86000.86400.70000.78000.780073,400
Nov 21, 20220.97801.08000.85100.85900.859046,200
Nov 18, 20221.03001.03000.85001.02001.020092,800
Nov 17, 20220.98001.09000.95601.00001.000015,700
Nov 16, 20221.18001.20000.92000.96900.969035,800
Nov 15, 20221.10001.18001.05001.08501.08509,200
Nov 14, 20221.10001.10001.06001.06001.06001,700
Nov 11, 20221.06101.15001.06001.10001.100019,800
Nov 10, 20221.05001.19001.05001.14801.148013,600
Nov 09, 20221.06001.06001.05001.05001.05005,400
Nov 08, 20221.05501.09001.05001.07201.07205,800
Nov 07, 20221.03001.12001.03001.10001.100016,100
Nov 04, 20221.03001.11001.03001.08001.08005,200
Nov 03, 20221.03001.13001.03001.09001.090033,600
Nov 02, 20221.09001.09001.03001.09001.09006,700
Nov 01, 20221.14001.14001.05001.05001.050072,100
Oct 31, 20221.23001.23901.05001.14001.140031,900
Oct 28, 20221.17001.20001.05001.20001.200034,400
Oct 27, 20221.08001.15001.06001.09001.090031,800
Oct 26, 20221.30001.30001.06001.14001.1400124,000
Oct 25, 20221.27401.33001.22001.28001.280022,700
Oct 24, 20221.17001.25001.15001.22001.220017,800
Oct 21, 20221.38001.38001.19001.25001.250022,900
Oct 20, 20221.30001.37001.26001.35001.350023,400
Oct 19, 20221.45001.45001.33001.34001.34008,400
Oct 18, 20221.48001.52001.40001.45001.450050,000
Oct 17, 20221.35001.53001.35001.51001.510013,300
Oct 14, 20221.48001.58001.39001.43001.430026,500
Oct 13, 20221.51001.55001.39401.42001.420050,300
Oct 12, 20221.38001.58001.38001.50001.500035,100
Oct 11, 20221.38001.60001.38001.43001.430031,700
Oct 10, 20221.51001.60001.40001.44001.440033,600
Oct 07, 20221.64001.75001.55001.60001.600054,300
Oct 06, 20221.79001.85901.74001.77001.770022,000
Oct 05, 20221.77501.91001.55001.86001.8600214,100
Oct 04, 20221.86001.89001.71001.78001.7800456,000
Oct 03, 20221.71001.91001.65001.91001.9100689,800
Sep 30, 20222.02002.35001.77001.89001.890035,095,500
Sep 29, 20221.39201.48001.38001.38001.380024,000
Sep 28, 20221.50001.54001.34001.37001.370033,000
Sep 27, 20221.50701.62001.38001.56001.560043,700
Sep 26, 20221.56001.56001.46001.51001.510022,400
Sep 23, 20221.67001.80001.42001.46001.460064,600
Sep 22, 20221.69001.82001.60901.72001.720036,900
Sep 21, 20221.70001.77001.55001.74001.740054,000
Sep 20, 20221.65001.72001.55001.62001.620068,500
Sep 19, 20221.61001.73001.61001.65101.65102,900
Sep 16, 20221.81002.09001.61001.61001.610033,300
Sep 15, 20221.83001.99001.83001.86001.860027,500
Sep 14, 20221.94002.13701.89001.90001.900017,700
Sep 13, 20221.86002.25001.85001.97001.970097,800
Sep 12, 20221.99002.15501.98002.02002.020014,000
Sep 09, 20222.08002.10001.92002.07002.070014,200
Sep 08, 20222.18002.18001.90902.00002.000026,700
Sep 07, 20222.28002.28002.09002.17002.170032,600
Sep 06, 20221.96002.28001.86002.24002.240043,400
Sep 02, 20221.79002.01001.79001.85001.850018,800
Sep 01, 20221.93002.02001.76001.78001.780032,600
Aug 31, 20222.02102.05001.91002.00002.000053,400
Aug 30, 20222.14002.14001.92002.03502.035027,900
Aug 29, 20222.01002.23001.83002.14402.1440181,100
Aug 26, 20222.25002.36002.00002.07502.075045,900
Aug 25, 20222.34002.45002.25002.32502.325031,800
Aug 24, 20222.55002.62002.30002.38002.380093,900
Aug 23, 20222.32802.64002.32802.43002.430096,000
Aug 22, 20222.20002.50002.20002.40902.409061,900
Aug 19, 20222.31002.48202.21002.33002.330051,700
Aug 18, 20222.56002.72002.21002.45002.4500111,000
Aug 17, 20222.65003.00002.42002.43002.4300258,400
Aug 16, 20222.40002.69002.40002.52002.520031,700
Aug 15, 20222.50002.64502.37002.50002.500073,600
Aug 12, 20222.57002.81002.35002.77002.7700107,400
Aug 11, 20223.08003.08002.18002.75002.7500345,200
Aug 10, 20223.56003.56002.90003.24003.2400195,600
Aug 09, 20223.72003.75002.81003.66003.6600824,000
Aug 08, 202210.800010.950010.170010.800010.80006,980
Aug 05, 202216.500017.10009.150010.500010.500010,293
Aug 04, 202212.000018.000011.700016.950016.950032,993
Aug 03, 20229.375012.00008.400011.700011.70008,007
Aug 02, 202211.850011.85007.650010.485010.48507,773
Aug 01, 202212.000012.00006.195012.000012.000014,087
Jul 29, 20229.165012.00007.650012.000012.00007,560
Jul 28, 202210.950011.25008.325010.950010.950011,047
Jul 27, 20228.400011.10008.400011.100011.1000900
Jul 26, 20229.555011.25008.250011.250011.25001,667
Jul 25, 20228.250010.80008.250010.800010.80003,007
Jul 22, 20228.250010.35008.250010.350010.35002,467
Jul 21, 20228.250010.35008.250010.350010.35001,847
Jul 20, 20228.250010.35007.950010.350010.35001,540
Jul 19, 202211.400011.40008.08509.90009.90003,647
Jul 18, 202210.500014.70008.295011.100011.10003,340
Jul 15, 20224.560010.50004.560010.500010.50001,860
Jul 14, 20224.650010.50004.650010.500010.5000907
Jul 13, 20224.95006.75004.95006.75006.75001,013
Jul 12, 20226.75006.75004.65006.10506.10502,213
Jul 11, 20224.50006.75004.50006.75006.7500727
Jul 08, 20226.75006.75004.65006.00006.00001,160
Jul 07, 20225.25006.75004.50006.75006.7500253
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement