UK markets open in 3 hours 37 minutes

Ainos, Inc. (AIMD)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
1.0400-0.0100 (-0.95%)
At close: 04:00PM EDT
1.0586 +0.02 (+1.79%)
After hours: 07:58PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20241.04001.07001.01601.04001.040012,400
01 May 20241.08001.08001.01001.04001.040025,600
30 Apr 20241.03001.03001.01001.02001.020023,600
29 Apr 20241.04001.04501.01201.03001.030025,400
26 Apr 20241.04001.05001.03001.04001.04006,700
25 Apr 20241.06001.08001.00001.04001.040037,100
24 Apr 20241.00001.07001.00001.05001.050050,900
23 Apr 20241.00001.03001.00001.02001.020030,300
22 Apr 20241.03001.03001.01001.01001.010012,300
19 Apr 20241.02001.03001.01001.03001.030021,200
18 Apr 20241.02001.04001.01001.03001.030010,100
17 Apr 20241.04001.05001.01001.04001.040015,900
16 Apr 20241.02001.02001.01001.02001.020031,300
15 Apr 20241.06001.06001.02001.02001.020024,900
12 Apr 20241.03001.08001.02001.06001.060034,600
11 Apr 20241.01001.05001.01001.03001.030018,100
10 Apr 20241.03001.06001.00001.01001.010041,600
09 Apr 20241.14001.15001.02001.04001.0400211,200
08 Apr 20241.15001.23001.15001.17001.1700124,200
05 Apr 20241.21001.23801.15001.16001.160099,600
04 Apr 20241.20001.26901.15001.22001.2200127,200
03 Apr 20241.16001.28001.12001.18001.1800328,200
02 Apr 20241.12001.18001.10001.15001.150056,200
01 Apr 20241.17001.17001.10001.14001.140049,400
28 Mar 20241.19701.19701.12001.14001.1400111,900
27 Mar 20241.22001.22101.16001.18001.180072,100
26 Mar 20241.27001.27001.22001.23001.230047,400
25 Mar 20241.33001.33001.26001.28001.280047,800
22 Mar 20241.27001.33001.24001.30001.3000157,100
21 Mar 20241.37001.41001.25001.27001.2700186,600
20 Mar 20241.24001.48001.24001.43001.4300857,200
19 Mar 20241.22001.33001.18001.24001.2400288,100
18 Mar 20241.21001.50001.21001.25001.2500553,800
15 Mar 20241.27001.30001.18001.21001.210092,900
14 Mar 20241.37001.37001.18001.29001.2900169,800
13 Mar 20241.45001.50001.30001.36001.3600198,600
12 Mar 20241.56001.63001.40001.47001.4700406,000
11 Mar 20241.69001.99001.64001.64001.64001,274,400
08 Mar 20242.80003.10001.80002.05002.050054,936,300
07 Mar 20241.39001.39001.10001.12001.12004,344,900
06 Mar 20241.32001.37001.15001.36801.3680291,400
05 Mar 20241.39001.44001.22001.37001.3700676,100
04 Mar 20241.54001.65001.25001.42001.420015,106,300
01 Mar 20241.03001.09900.92001.05001.05003,659,600
29 Feb 20240.89701.10000.86201.02001.0200431,300
28 Feb 20240.85400.90700.85400.88100.881054,000
27 Feb 20240.84000.86000.81400.81400.814049,300
26 Feb 20240.81000.86000.79000.82000.820023,700
23 Feb 20240.81100.84000.80000.82900.829051,000
22 Feb 20240.83700.85000.81100.81100.811043,800
21 Feb 20240.83000.87800.80100.81100.811035,900
20 Feb 20240.86600.87300.80600.86800.868048,000
16 Feb 20240.85000.90000.83000.83000.830042,800
15 Feb 20240.89200.93500.82200.82500.825073,200
14 Feb 20240.92800.95000.89000.92000.920065,400
13 Feb 20240.92000.95000.89000.90000.900043,700
12 Feb 20241.00001.02000.90000.94800.948087,400
09 Feb 20240.91000.98700.88000.91500.915068,100
08 Feb 20240.95000.96500.91000.91200.912034,000
07 Feb 20240.98001.03000.93000.94000.940058,800
06 Feb 20241.08001.08000.95000.99600.996030,900
05 Feb 20241.15001.15001.03001.08001.080030,400
02 Feb 20241.00001.05000.99001.03001.030018,500
01 Feb 20240.99700.99700.95000.98000.980035,200
31 Jan 20240.99000.99000.92800.94900.949025,300
30 Jan 20240.91000.99000.91000.94000.940017,900
29 Jan 20240.93000.95000.90000.90000.900022,400
26 Jan 20240.96101.00000.90000.90000.900038,000
25 Jan 20241.05001.07800.85000.99100.991080,200
24 Jan 20241.13001.19001.04001.04001.040088,800
23 Jan 20241.19001.24001.15001.16001.160020,000
22 Jan 20241.21001.30001.20001.20001.200041,000
19 Jan 20241.24001.24001.13001.17001.170025,700
18 Jan 20241.12001.30001.12001.17001.170035,700
17 Jan 20241.50001.55001.06001.14001.1400142,200
16 Jan 20241.63001.63001.50001.56001.560054,400
12 Jan 20241.74001.79101.60001.62001.620084,200
11 Jan 20242.14002.14001.77001.79001.7900134,800
10 Jan 20242.53002.53001.93002.04002.0400322,800
09 Jan 20242.77002.88002.40002.61002.6100165,400
08 Jan 20242.39002.97002.38002.88002.8800722,900
05 Jan 20244.04504.29002.52002.74002.740030,422,200
04 Jan 20241.84001.95001.60001.73001.7300101,700
03 Jan 20241.95002.00001.86201.96501.96504,800
02 Jan 20242.11002.11001.85001.92001.920031,800
29 Dec 20232.05002.40001.95002.05002.050031,700
28 Dec 20231.95002.44101.95002.05002.0500111,200
27 Dec 20231.94002.24001.83301.96501.9650105,200
26 Dec 20232.05002.33601.90101.96001.9600257,000
22 Dec 20232.26002.38001.77001.95001.950043,300
21 Dec 20232.46002.64002.10102.27202.272041,700
20 Dec 20232.55002.65002.30002.50002.50009,700
19 Dec 20232.81002.86002.61002.61002.61005,800
18 Dec 20232.72003.00002.72002.95002.950011,300
15 Dec 20232.55003.32002.51203.32003.320026,100
14 Dec 20232.80002.80002.50002.78002.780022,300
14 Dec 20231:5 Stock split
13 Dec 20232.82502.84002.69502.69502.69503,280
12 Dec 20232.85002.95002.60002.82502.82504,020
11 Dec 20232.95002.95002.85002.94502.94501,740
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...