Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

AIMD Historical Prices

Ainos, Inc. Common Stock · daily open, high, low, close & volume

Trading days
249
Period high
3.88
Period low
0.5601
Period change
-75.07%
DateOpenHighLowCloseChangeVolume
Nov 6, 20260.63300.70000.59000.6980+11.13%62,025
Nov 5, 20260.72570.72570.60070.6281-14.01%35,539
Nov 4, 20260.63500.86800.63000.7304+17.81%475,408
Nov 3, 20260.62100.63990.60020.6200+0.00%4,857
Nov 2, 20260.70000.70000.59000.6200-1.37%23,501
Oct 30, 20260.68980.68980.56010.6286-13.77%30,559
Oct 29, 20260.82000.82000.68110.7290-10.10%60,639
Oct 28, 20260.82000.82000.78490.8109+2.05%4,272
Oct 27, 20260.81000.85650.78010.7946+1.55%5,335
Oct 26, 20260.80000.87790.78250.7825-6.53%17,404
Oct 23, 20260.84400.86890.78500.8372-0.82%28,401
Oct 22, 20260.92440.96800.84410.8441-4.09%32,355
Oct 21, 20260.98990.99000.88010.8801-2.24%21,012
Oct 20, 20260.90000.93110.89000.9003-3.35%10,200
Oct 19, 20260.93000.99000.80000.9315+0.83%73,983
Oct 16, 20260.97001.050.92380.9238-3.77%15,671
Oct 15, 20260.93001.030.87020.9600+0.00%68,993
Oct 14, 20261.091.090.95530.9600-11.11%36,888
Oct 13, 20261.121.121.081.08-5.26%32,257
Oct 12, 20261.211.211.101.14-5.79%46,681
Oct 9, 20261.201.261.201.21+0.00%17,610
Oct 8, 20261.241.281.171.21-2.11%61,996
Oct 7, 20261.261.281.221.24-4.18%40,379
Oct 6, 20261.341.341.291.29-3.01%45,015
Oct 5, 20261.351.371.311.33-1.70%30,297
Oct 2, 20261.331.401.331.35+4.08%51,186
Oct 1, 20261.271.361.261.30+2.36%41,899
Sep 30, 20261.331.361.221.27+2.42%136,979
Sep 29, 20261.341.391.201.24-6.77%227,025
Sep 28, 20261.311.401.301.33-0.75%82,306
Sep 25, 20261.371.411.321.34-6.94%162,493
Sep 24, 20261.261.531.251.44+3.23%5,898,834
Sep 23, 20261.371.451.371.40-1.06%27,121
Sep 22, 20261.481.481.371.41-3.42%41,774
Sep 21, 20261.471.481.401.46-1.35%43,187
Sep 18, 20261.461.491.381.48-0.67%51,657
Sep 17, 20261.451.491.371.49+7.97%31,853
Sep 16, 20261.371.501.341.38+0.73%67,658
Sep 15, 20261.401.401.351.37+0.00%26,478
Sep 14, 20261.421.431.371.37-4.86%35,782
Sep 11, 20261.481.481.401.44+0.70%23,205
Sep 10, 20261.451.461.421.43-3.38%14,652
Sep 9, 20261.491.521.461.48+0.00%34,231
Sep 8, 20261.601.601.481.48-7.50%41,350
Sep 4, 20261.571.651.511.60+2.56%46,678
Sep 3, 20261.641.671.551.56-1.27%38,805
Sep 2, 20261.401.601.401.58+12.86%89,475
Aug 31, 20261.391.401.371.40-0.71%12,386
Aug 28, 20261.421.441.381.41-0.70%10,834
Aug 27, 20261.431.451.401.42+0.00%11,189
Aug 26, 20261.421.461.421.42-2.07%7,093
Aug 25, 20261.401.451.381.45+4.32%7,951
Aug 24, 20261.421.441.371.39-2.80%11,491
Aug 21, 20261.471.471.401.43-1.38%16,360
Aug 20, 20261.481.481.401.45-2.03%15,526
Aug 19, 20261.481.481.381.48+5.71%31,052
Aug 18, 20261.481.481.371.40-1.41%39,688
Aug 17, 20261.391.501.381.42+0.00%188,362
Aug 14, 20261.441.551.401.42-1.39%21,186
Aug 13, 20261.501.511.421.44-3.36%14,393
Aug 12, 20261.511.541.451.49+0.68%42,625
Aug 11, 20261.461.501.451.48+3.50%12,038
Aug 10, 20261.551.591.401.43-4.03%23,487
Aug 7, 20261.481.561.431.49-2.61%34,788
Aug 6, 20261.371.591.371.53+7.75%98,935
Aug 5, 20261.361.461.351.42+0.71%22,339
Aug 4, 20261.491.531.311.41-2.76%199,683
Aug 3, 20261.361.481.331.45+9.02%3,424,272
Jul 31, 20261.381.421.331.33-2.21%19,351
Jul 30, 20261.361.391.301.36+3.03%17,661
Jul 29, 20261.301.421.301.32+0.76%15,759
Jul 28, 20261.341.451.301.31-1.50%17,988
Jul 27, 20261.421.461.321.33-5.00%58,757
Jul 24, 20261.511.561.381.40-7.28%39,462
Jul 23, 20261.621.621.511.51-1.95%14,673
Jul 22, 20261.591.621.521.54-1.28%19,451
Jul 21, 20261.671.671.521.56-1.89%36,572
Jul 20, 20261.611.701.561.59-3.64%26,086
Jul 17, 20261.731.731.601.65-2.94%68,537
Jul 16, 20261.871.931.561.70-10.99%106,135
Jul 15, 20261.841.951.841.91+0.53%80,351
Jul 14, 20261.951.991.831.90+0.00%47,658
Jul 13, 20261.831.981.831.90+0.53%29,478
Jul 10, 20261.871.991.831.89-1.05%45,959
Jul 9, 20261.851.951.831.91+4.37%91,526
Jul 8, 20261.881.971.811.83-2.66%23,967
Jul 7, 20262.032.031.851.88-7.84%68,040
Jul 6, 20261.852.081.852.04+9.09%33,131
Jul 2, 20262.062.061.841.87-8.33%54,787
Jul 1, 20261.882.311.882.04+5.15%171,143
Jun 30, 20261.812.021.811.94+8.38%87,448
Jun 29, 20261.731.841.731.79+3.47%9,456
Jun 26, 20261.801.801.721.73-3.89%22,117
Jun 25, 20261.821.901.801.80+0.00%8,262
Jun 24, 20261.882.011.801.80-2.70%25,865
Jun 23, 20261.851.901.851.85-0.54%19,608
Jun 22, 20261.842.041.831.86+1.64%45,732
Jun 18, 20262.102.111.831.83-10.29%65,235
Jun 17, 20261.912.161.912.04+8.51%43,357
Jun 16, 20261.941.941.841.88+2.17%44,157
Jun 15, 20261.912.011.831.84-3.66%56,958
Jun 12, 20261.911.991.821.91-0.52%25,852
Jun 11, 20261.951.981.821.92+1.59%50,516
Jun 10, 20261.992.051.861.89-7.35%27,101
Jun 9, 20262.062.101.872.04-0.49%120,491
Jun 8, 20262.002.361.962.05+5.13%83,557
Jun 5, 20262.172.191.781.95-12.56%100,901
Jun 4, 20262.142.242.102.23+1.36%53,845
Jun 3, 20262.362.422.082.20-6.78%48,823
Jun 2, 20262.272.382.162.36+1.29%63,989
Jun 1, 20262.442.452.202.33-2.10%109,157
May 29, 20262.793.032.302.38-13.14%341,197
May 28, 20262.502.962.432.74+7.03%461,939
May 27, 20262.372.841.952.56-18.99%1,878,394
May 26, 20261.533.881.473.16+106.54%17,183,940
May 22, 20261.541.591.461.53-3.16%333,170
May 21, 20261.481.581.481.58+5.33%27,195
May 20, 20261.551.571.451.50-3.23%37,607
May 19, 20261.681.681.511.55-6.62%42,185
May 18, 20261.701.741.631.66-2.36%19,398
May 15, 20261.721.751.701.70-1.16%5,758
May 14, 20261.751.781.711.72+0.58%45,599
May 13, 20261.671.751.651.71+1.79%31,551
May 12, 20261.741.741.681.68-3.45%16,223
May 11, 20261.691.751.671.74+2.35%16,725
May 8, 20261.771.771.701.70-2.58%5,545
May 7, 20261.741.791.741.75-1.41%5,187
May 6, 20261.741.781.681.77+2.31%10,070
May 5, 20261.701.781.701.73+1.17%3,543
May 4, 20261.731.761.711.71-0.58%12,095
May 1, 20261.741.801.691.72-1.15%12,941
Apr 30, 20261.721.801.661.74+1.16%27,268
Apr 29, 20261.891.891.721.72-4.44%23,587
Apr 28, 20261.861.861.781.80-2.17%10,232
Apr 27, 20261.821.851.771.84+3.95%13,697
Apr 24, 20261.811.831.751.77-0.56%14,927
Apr 23, 20261.851.921.781.78-3.78%26,284
Apr 22, 20261.871.871.821.85-1.60%11,517
Apr 21, 20261.811.941.811.88+5.03%12,219
Apr 20, 20261.911.911.771.79-9.14%19,713
Apr 17, 20261.661.971.661.97+18.67%113,642
Apr 16, 20261.611.661.541.66+3.11%16,727
Apr 15, 20261.671.671.571.61-2.42%24,568
Apr 14, 20261.641.661.551.65+0.61%17,640
Apr 13, 20261.611.681.591.64+1.23%8,949
Apr 10, 20261.711.721.611.62-4.14%9,841
Apr 9, 20261.711.711.611.69+2.42%20,954
Apr 8, 20261.731.841.581.65+11.49%164,944
Apr 7, 20261.471.491.421.48-0.67%16,040
Apr 6, 20261.491.541.421.49+3.47%25,285
Apr 2, 20261.441.451.421.44+0.00%4,887
Apr 1, 20261.431.451.391.44+3.60%9,560
Mar 31, 20261.331.431.311.39+2.96%15,036
Mar 30, 20261.361.441.341.35-2.88%18,841
Mar 27, 20261.381.391.351.39+0.72%10,110
Mar 26, 20261.411.451.331.38-4.17%20,188
Mar 25, 20261.541.541.431.44-1.37%24,674
Mar 24, 20261.571.631.451.46-8.75%45,317
Mar 23, 20261.451.701.451.60+8.84%46,197
Mar 20, 20261.471.491.451.47+1.38%62,187
Mar 19, 20261.421.501.411.45-0.68%16,326
Mar 18, 20261.441.551.441.46+0.00%18,484
Mar 17, 20261.411.531.391.46+2.10%21,008
Mar 16, 20261.451.491.401.43+1.42%18,743
Mar 13, 20261.461.491.411.41-3.42%10,944
Mar 12, 20261.671.671.461.46-4.58%31,927
Mar 11, 20261.521.581.521.53+0.00%11,868
Mar 10, 20261.481.601.451.53+3.38%25,147
Mar 9, 20261.371.491.321.48+7.25%22,648
Mar 6, 20261.441.441.361.38-6.12%24,707
Mar 5, 20261.451.541.411.47-2.65%36,471
Mar 4, 20261.601.641.471.51-1.95%49,091
Mar 3, 20261.531.551.491.54-2.53%29,943
Mar 2, 20261.581.621.511.58-3.66%33,183
Feb 27, 20261.671.671.621.64-1.20%14,174
Feb 26, 20261.621.701.581.66+1.22%19,018
Feb 25, 20261.681.791.641.64+0.61%73,685
Feb 24, 20261.451.721.441.63+12.41%82,444
Feb 23, 20261.331.531.331.45+8.21%83,919
Feb 20, 20261.281.361.261.34+3.88%44,299
Feb 19, 20261.361.371.261.29-4.44%92,402
Feb 18, 20261.331.401.301.35+1.50%31,698
Feb 17, 20261.521.521.281.33-12.50%108,172
Feb 13, 20261.571.661.521.52-3.80%43,927
Feb 12, 20261.761.761.541.58-9.20%85,534
Feb 11, 20261.881.881.731.74-5.95%81,299
Feb 10, 20261.901.951.811.85-1.60%42,820
Feb 9, 20261.941.971.881.88-1.57%41,209
Feb 6, 20261.992.071.721.91-2.05%247,415
Feb 5, 20262.022.101.911.95-4.41%57,445
Feb 4, 20262.132.212.032.04-5.56%91,212
Feb 3, 20262.232.402.042.16-5.26%174,918
Feb 2, 20261.982.451.882.28+14.00%448,924
Jan 30, 20262.202.242.002.00-14.89%253,431
Jan 29, 20262.032.422.002.35+10.33%1,210,597
Jan 28, 20262.052.461.942.13+23.84%34,376,048
Jan 27, 20261.771.771.701.72-0.38%1,074,798
Jan 26, 20261.821.851.721.73-6.16%28,359
Jan 23, 20261.871.901.821.84-1.92%9,517
Jan 22, 20261.871.891.851.88+1.41%11,159
Jan 21, 20261.881.901.821.85-1.60%12,289
Jan 20, 20261.931.981.851.88-1.05%10,559
Jan 16, 20261.951.981.901.90-1.55%7,339
Jan 15, 20261.941.951.861.93+0.73%10,095
Jan 14, 20261.891.921.871.92+0.31%10,192
Jan 13, 20261.971.971.871.91+0.53%8,102
Jan 12, 20261.841.931.821.90+2.15%15,464
Jan 9, 20261.821.901.801.86+3.91%8,325
Jan 8, 20261.841.851.791.79+0.00%26,048
Jan 7, 20261.761.961.741.79+0.56%38,280
Jan 6, 20261.761.791.761.78+0.85%8,382
Jan 5, 20261.821.951.761.76+0.86%27,183
Jan 2, 20261.701.831.631.75+6.71%47,038
Dec 31, 20251.691.741.611.64-3.53%29,084
Dec 30, 20251.871.871.701.70-10.53%29,573
Dec 29, 20251.952.011.871.90-2.76%33,323
Dec 26, 20251.951.981.941.95-1.41%21,211
Dec 24, 20252.052.051.981.98-1.39%6,949
Dec 23, 20252.082.082.012.01-2.43%2,852
Dec 22, 20252.112.112.032.06-2.37%17,952
Dec 19, 20252.042.182.032.11+2.93%28,051
Dec 18, 20251.942.071.942.05+4.06%18,518
Dec 17, 20252.112.111.961.97-8.37%19,695
Dec 16, 20252.112.162.062.15+0.00%26,810
Dec 15, 20252.292.292.102.15-5.29%32,125
Dec 12, 20252.222.292.152.27+3.18%26,481
Dec 11, 20252.162.292.122.20+1.85%34,571
Dec 10, 20252.212.212.132.16-0.92%14,102
Dec 9, 20252.212.272.182.18-0.91%18,035
Dec 8, 20252.372.382.202.20-7.95%33,670
Dec 5, 20252.522.522.372.39-4.40%15,539
Dec 4, 20252.422.562.332.50+3.31%67,953
Dec 3, 20252.042.552.032.42+17.48%87,578
Dec 2, 20252.042.142.042.06-0.96%9,209
Dec 1, 20252.082.132.022.08-0.95%6,450
Nov 28, 20252.212.212.102.10-0.47%10,970
Nov 26, 20252.102.272.072.11+0.48%16,881
Nov 25, 20251.872.101.872.10+12.30%26,961
Nov 24, 20251.931.981.781.87-2.60%53,190
Nov 21, 20251.911.991.911.92+0.52%20,949
Nov 20, 20252.062.121.891.91-5.45%77,290
Nov 19, 20252.222.282.022.02-9.42%55,277
Nov 18, 20252.182.242.162.23+1.13%19,986
Nov 17, 20252.202.232.172.21-0.23%70,240
Nov 14, 20252.502.512.202.21-14.34%76,536
Nov 13, 20252.892.912.552.58-9.79%61,237
Nov 12, 20253.103.122.852.86-8.33%25,358
Nov 11, 20252.803.162.803.12+11.43%62,278
Nov 10, 20252.832.852.732.80+4.87%46,275

Daily open, high, low, close and volume for Ainos, Inc. Common Stock (AIMD). Showing 249 trading days. Unadjusted prices.