Dark

AIDX
20/20 Biolabs, Inc. Common Stock
stock NASDAQ

At Close

Sep 29, 2026 2:53:26 PM EDT

0.4200USD-1.029%(+0.4200)102,051

0.3600Bid 0.5200Ask 0.1600Spread

Pre-market

Sep 29, 2026 8:53:30 AM EDT

0.4100USD+1.631%(+0.4100)1,861

After-hours

Sep 29, 2026 4:05:30 PM EDT

0.4140USD-0.385%(-0.0020)5,000

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-29	0.420000	0.420000	0.420000	0.420000	+2.689%	102,051	0.000%
2026-09-28	0.434700	0.434700	0.403500	0.409000	-5.912%	42,220	+2.689%
2026-09-25	0.430000	0.469900	0.430000	0.434700	+2.742%	60,840	-3.382%
2026-09-24	0.427500	0.430000	0.403200	0.423100	-0.820%	80,960	-0.733%
2026-09-23	0.470000	0.499000	0.400000	0.426600	-9.330%	77,708	-1.547%
2026-09-22	0.469500	0.500000	0.464400	0.470500	+0.128%	33,677	-10.733%
2026-09-21	0.509900	0.509900	0.451500	0.469900	+1.032%	58,069	-10.619%
2026-09-18	0.479900	0.500000	0.465000	0.465100	-1.357%	31,758	-9.697%
2026-09-17	0.460600	0.479900	0.460100	0.471500	-1.934%	26,689	-10.923%
2026-09-16	0.478500	0.500000	0.460100	0.480800	+1.051%	34,254	-12.646%
2026-09-15	0.520500	0.531500	0.468200	0.475800	-8.588%	33,578	-11.728%
2026-09-14	0.531000	0.608400	0.514000	0.520500	-7.054%	50,177	-19.308%
2026-09-11	0.560000	0.597900	0.530100	0.560000	+3.627%	44,784	-25.000%
2026-09-10	0.579000	0.609100	0.534100	0.540400	-4.286%	42,975	-22.280%
2026-09-09	0.599100	0.599100	0.564500	0.564600	-2.301%	26,518	-25.611%
2026-09-08	0.600000	0.600000	0.568000	0.577900	-2.299%	18,458	-27.323%
2026-09-04	0.593100	0.621200	0.582000	0.591500	-3.271%	131,445	-28.994%
2026-09-03	0.607000	0.615000	0.599100	0.611500	-2.998%	95,243	-31.316%
2026-09-02	0.650000	0.680000	0.610000	0.630400	+2.412%	122,495	-33.376%
2026-09-01	0.616000	0.624900	0.600000	0.615550	-0.105%	35,982	-31.768%
2026-08-31	0.650000	0.650000	0.614000	0.616200	-1.250%	38,362	-31.840%
2026-08-28	0.615000	0.670000	0.615000	0.624000	+0.694%	121,863	-32.692%
2026-08-27	0.582900	0.630000	0.573800	0.619700	+10.071%	120,694	-32.225%
2026-08-26	0.520400	0.579900	0.520400	0.563000	+6.588%	69,365	-25.400%
2026-08-25	0.579100	0.581300	0.518200	0.528200	+1.930%	45,817	-20.485%
2026-08-24	0.560000	0.560000	0.510100	0.518200	-6.513%	132,579	-18.950%
2026-08-21	0.524100	0.643600	0.504500	0.554300	+7.819%	230,857	-24.229%
2026-08-20	0.527150	0.540000	0.504500	0.514100	+1.081%	20,802	-18.304%
2026-08-19	0.511300	0.555999	0.507750	0.508600	-1.453%	43,017	-17.420%
2026-08-18	0.565050	0.565050	0.511100	0.516100	-6.215%	75,105	-18.620%
2026-08-17	0.549900	0.589000	0.524100	0.550300	+0.237%	230,327	-23.678%
2026-08-14	0.518000	0.559550	0.510100	0.549000	+5.862%	231,749	-23.497%
2026-08-13	0.456900	0.545000	0.456900	0.518600	+12.495%	105,529	-19.013%
2026-08-12	0.435100	0.499800	0.435100	0.461000	+5.953%	131,125	-8.894%
2026-08-11	0.460000	0.460000	0.435000	0.435100	-4.855%	70,607	-3.470%
2026-08-10	0.457500	0.472500	0.435000	0.457300	+0.472%	32,632	-8.157%
2026-08-07	0.444800	0.474900	0.432000	0.455150	+0.719%	30,532	-7.723%
2026-08-06	0.473000	0.473000	0.435100	0.451900	+2.402%	47,766	-7.059%
2026-08-05	0.459900	0.459900	0.430400	0.441300	-3.224%	70,678	-4.827%
2026-08-04	0.440000	0.488600	0.430000	0.456000	+7.093%	184,432	-7.895%
2026-08-03	0.447000	0.476100	0.421500	0.425800	+0.165%	120,031	-1.362%
2026-07-31	0.434401	0.436600	0.420000	0.425100	+5.984%	64,824	-1.200%
2026-07-30	0.438300	0.454400	0.401100	0.401100	-8.487%	133,467	+4.712%
2026-07-29	0.448000	0.465214	0.430300	0.438300	-3.670%	81,864	-4.175%
2026-07-28	0.460000	0.472800	0.430500	0.455000	+1.066%	127,858	-7.692%
2026-07-27	0.466500	0.473400	0.450000	0.450200	-8.310%	145,346	-6.708%
2026-07-24	0.505600	0.505600	0.491000	0.491000	-4.102%	81,680	-14.460%
2026-07-23	0.531000	0.565179	0.492000	0.512000	-6.757%	192,473	-17.969%
2026-07-22	0.548400	0.550800	0.520100	0.549100	+0.237%	160,425	-23.511%
2026-07-21	0.520000	0.549000	0.518500	0.547800	+6.992%	105,574	-23.330%
2026-07-20	0.520900	0.520900	0.491000	0.512000	-1.082%	144,012	-17.969%
2026-07-17	0.513900	0.536000	0.512800	0.517600	-2.303%	77,626	-18.856%
2026-07-16	0.526000	0.532900	0.510101	0.529800	-4.004%	101,276	-20.725%
2026-07-15	0.560000	0.569900	0.523000	0.551900	+0.528%	59,912	-23.899%
2026-07-14	0.570000	0.582900	0.520000	0.549000	-3.650%	196,255	-23.497%
2026-07-13	0.587700	0.600000	0.561000	0.569800	-3.279%	165,384	-26.290%
2026-07-10	0.607000	0.630000	0.560000	0.589120	+1.050%	86,502	-28.707%
2026-07-09	0.578100	0.620000	0.550000	0.583000	+0.848%	233,221	-27.959%
2026-07-08	0.594900	0.599900	0.571600	0.578100	-1.196%	59,306	-27.348%
2026-07-07	0.623300	0.623300	0.580100	0.585100	-6.234%	136,560	-28.217%
2026-07-06	0.620000	0.649000	0.591000	0.624000	+1.463%	115,197	-32.692%
2026-07-02	0.635000	0.650000	0.590101	0.615000	+0.902%	593,924	-31.707%
2026-07-01	0.566000	0.700000	0.565900	0.609500	+10.879%	1,814,676	-31.091%
2026-06-30	0.574500	0.584420	0.511100	0.549700	-7.923%	359,390	-23.595%
2026-06-29	0.597100	0.597100	0.570000	0.597000	-0.434%	99,768	-29.648%
2026-06-26	0.571400	0.610090	0.565000	0.599600	+1.575%	160,817	-29.953%
2026-06-25	0.560300	0.595000	0.551000	0.590300	+4.118%	377,847	-28.850%
2026-06-24	0.605200	0.611200	0.550000	0.566951	-9.865%	180,472	-25.920%
2026-06-23	0.587000	0.630000	0.571900	0.629000	+2.811%	190,404	-33.227%
2026-06-22	0.629900	0.630000	0.599100	0.611800	-6.851%	282,771	-31.350%
2026-06-18	0.655300	0.688899	0.610000	0.656800	+1.845%	617,664	-36.054%
2026-06-17	0.585700	0.680000	0.544800	0.644900	+12.176%	1,294,062	-34.874%
2026-06-16	0.599300	0.626200	0.538000	0.574900	-3.492%	775,838	-26.944%
2026-06-15	0.774200	0.789300	0.566000	0.595700	-38.119%	3,689,986	-29.495%
2026-06-12	0.811000	0.989000	0.803000	0.962650	+11.936%	25,103,973	-56.370%
2026-06-11	0.878400	0.879900	0.825800	0.860000	-1.087%	26,603	-51.163%
2026-06-10	0.789800	0.900000	0.789800	0.869451	+9.779%	31,655	-51.694%
2026-06-09	0.831000	0.860000	0.780000	0.792000	-5.994%	70,203	-46.970%
2026-06-08	0.836000	0.920000	0.815100	0.842500	+5.050%	50,876	-50.148%
2026-06-05	0.872600	0.892699	0.790000	0.802000	-7.752%	175,923	-47.631%
2026-06-04	0.860000	0.929699	0.840000	0.869400	+3.500%	47,191	-51.691%
2026-06-03	0.877700	0.929899	0.840000	0.840000	-11.579%	75,654	-50.000%
2026-06-02	0.939000	0.969000	0.841200	0.950000	-7.767%	232,283	-55.789%
2026-06-01	0.877900	1.030000	0.850000	1.030000	+18.814%	320,932	-59.223%
2026-05-29	0.970000	0.972600	0.830000	0.866900	-8.747%	289,821	-51.552%
2026-05-28	1.000000	1.000000	0.935500	0.950000	-2.062%	79,915	-55.789%
2026-05-27	0.980000	1.030000	0.911800	0.970000	-4.902%	342,863	-56.701%
2026-05-26	1.090000	1.090000	1.000000	1.020000	+4.082%	321,182	-58.824%
2026-05-22	1.310000	1.360000	0.900000	0.980000	-18.672%	9,413,829	-57.143%
2026-05-21	1.250000	1.315000	1.190000	1.205000	-6.589%	79,064	-65.145%
2026-05-20	1.310000	1.350000	1.255000	1.290000	-3.739%	40,953	-67.442%
2026-05-19	1.314700	1.410000	1.300100	1.340100	+1.523%	13,314	-68.659%
2026-05-18	1.310000	1.430000	1.280000	1.320000	-1.493%	75,271	-68.182%
2026-05-15	1.350000	1.370000	1.260100	1.340000	-2.913%	105,366	-68.657%
2026-05-14	1.410000	1.500000	1.370000	1.380200	-1.414%	55,331	-69.570%
2026-05-13	1.420000	1.450000	1.360000	1.400000	-3.892%	65,966	-70.000%
2026-05-12	1.390000	1.660000	1.370000	1.456700	+6.328%	193,835	-71.168%
2026-05-11	1.350000	1.440000	1.350000	1.370000	0.000%	40,813	-69.343%
2026-05-08	1.400000	1.400000	1.320000	1.370000	-0.725%	31,918	-69.343%
2026-05-07	1.393000	1.450000	1.370000	1.380000	-0.719%	47,193	-69.565%
2026-05-06	1.510000	1.559000	1.350000	1.390000	-6.711%	94,027	-69.784%
2026-05-05	1.490000	1.570000	1.480000	1.490000	-1.974%	53,773	-71.812%
2026-05-04	1.570000	1.630000	1.450000	1.520000	-1.618%	67,567	-72.368%
2026-05-01	1.620000	1.650000	1.530000	1.545000	-2.830%	25,698	-72.816%
2026-04-30	1.550000	1.670000	1.520000	1.590000	+2.581%	33,310	-73.585%
2026-04-29	1.530000	1.550000	1.450000	1.550000	+0.006%	49,575	-72.903%
2026-04-28	1.500000	1.564000	1.500000	1.549900	+1.301%	33,829	-72.901%
2026-04-27	1.620000	1.690000	1.530000	1.530000	-6.707%	39,416	-72.549%
2026-04-24	1.640000	1.710000	1.580000	1.640000	+1.235%	52,389	-74.390%
2026-04-23	1.740000	1.750000	1.500000	1.620000	-9.497%	150,791	-74.074%
2026-04-22	1.790000	1.850000	1.680000	1.790000	+4.373%	101,687	-76.536%
2026-04-21	1.805000	1.805000	1.710000	1.715000	+0.292%	20,615	-75.510%
2026-04-20	1.800000	1.840000	1.710000	1.710000	-3.933%	50,459	-75.439%
2026-04-17	1.790000	1.850000	1.690000	1.780000	+3.488%	99,183	-76.404%
2026-04-16	1.745000	1.750000	1.680000	1.720000	-0.865%	49,173	-75.581%
2026-04-15	1.750000	1.815300	1.680000	1.735000	+0.872%	39,509	-75.793%
2026-04-14	1.820000	1.839700	1.700000	1.720000	-7.027%	120,771	-75.581%
2026-04-13	1.890000	1.950000	1.820000	1.850000	-1.596%	62,625	-77.297%
2026-04-10	1.830000	1.980000	1.680000	1.880000	+2.174%	150,366	-77.660%
2026-04-09	1.870000	1.990000	1.730000	1.840000	-3.916%	58,550	-77.174%
2026-04-08	1.900000	2.000000	1.870000	1.915000	+0.262%	42,679	-78.068%
2026-04-07	2.050000	2.050000	1.800000	1.910000	-5.446%	75,485	-78.010%
2026-04-06	1.830000	2.080000	1.830000	2.020000	+10.383%	106,662	-79.208%
2026-04-02	1.800000	1.910000	1.710000	1.830000	-2.660%	57,167	-77.049%
2026-04-01	1.920000	1.920000	1.810000	1.880000	0.000%	43,801	-77.660%
2026-03-31	1.735000	1.899900	1.700500	1.880000	+5.618%	62,488	-77.660%
2026-03-30	1.780000	1.780000	1.660000	1.780000	-1.111%	95,593	-76.404%
2026-03-27	1.740000	1.840000	1.680000	1.800000	+4.046%	296,102	-76.667%
2026-03-26	1.600000	1.868700	1.563700	1.730000	+6.790%	139,036	-75.723%
2026-03-25	1.640000	1.790000	1.600100	1.620000	-1.220%	246,716	-74.074%
2026-03-24	1.650000	1.780000	1.510000	1.640000	-17.588%	3,136,855	-74.390%
2026-03-23	2.080000	2.100400	1.860000	1.990000	-1.587%	63,083	-78.894%
2026-03-20	1.852000	2.191000	1.850000	2.022100	+7.559%	154,650	-79.230%
2026-03-19	1.930000	2.005000	1.699100	1.880000	-5.051%	170,890	-77.660%
2026-03-18	2.140000	2.200000	1.865000	1.980000	-8.333%	137,674	-78.788%
2026-03-17	2.536000	2.536000	2.050000	2.160000	-13.600%	188,352	-80.556%
2026-03-16	2.550000	2.620000	2.350000	2.500000	-1.186%	96,162	-83.200%
2026-03-13	2.470000	2.700000	2.360000	2.530000	+2.016%	245,396	-83.399%
2026-03-12	2.700000	2.755000	2.420000	2.480000	-8.487%	339,320	-83.065%
2026-03-11	2.760000	2.865200	2.600100	2.710000	-3.214%	278,482	-84.502%
2026-03-10	2.720000	3.083700	2.510000	2.800000	-1.408%	1,065,937	-85.000%
2026-03-09	2.610000	2.876400	2.610000	2.840000	+1.429%	95,585	-85.211%
2026-03-06	2.970000	3.028800	2.720000	2.800000	-9.677%	173,625	-85.000%
2026-03-05	3.150000	3.490000	2.930000	3.100000	-7.186%	226,042	-86.452%
2026-03-04	3.050000	3.420000	2.810000	3.340000	+13.220%	333,764	-87.425%
2026-03-03	3.150000	3.840000	2.900000	2.950000	-12.979%	338,982	-85.763%
2026-03-02	3.520000	3.820000	3.220000	3.390000	-11.257%	353,509	-87.611%
2026-02-27	3.630000	3.990000	3.210000	3.820000	-6.373%	460,140	-89.005%
2026-02-26	4.820000	5.249900	3.665000	4.080000	-28.169%	633,169	-89.706%
2026-02-25	7.400000	7.630000	5.220000	5.680000	-28.822%	1,206,606	-92.606%
2026-02-24	8.650000	9.390000	7.380000	7.980000	-22.749%	184,387	-94.737%
2026-02-23	13.810000	14.090000	8.020000	10.330000	-30.099%	1,231,649	-95.934%
2026-02-20	19.400000	20.663000	13.000000	14.778000	-38.038%	27,739	-97.158%
2026-02-19	50.000000	50.000000	18.000000	23.850000	0.000%	37,418	-98.239%

.dark-mode .PPmDRq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PPmDRq{ color: #333333; background-color: white; border: 2px solid #333333; }AIDX20/20 Biolabs, Inc. Common Stockstock NASDAQ

AIDX
20/20 Biolabs, Inc. Common Stock
stock NASDAQ