Dark

AIMD
Ainos, Inc. Common Stock
stock NASDAQ

At Close

May 13, 2025 3:59:30 PM EDT

0.5270USD-2.407%(-0.0130)321,943

0.00Bid 0.00Ask 0.0000Spread

Pre-market

May 14, 2025 9:24:30 AM EDT

0.5510USD+2.037%(+0.0110)118,239

After-hours

May 9, 2025 4:20:30 PM EDT

0.5451USD+2.849%(+0.0151)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-13	0.559900	0.559900	0.520000	0.540000	-1.800%	87,309	0.000%
2025-05-12	0.560000	0.560000	0.525000	0.549900	+1.909%	186,744	-1.800%
2025-05-09	0.533500	0.550000	0.520000	0.539600	-1.891%	136,461	+0.074%
2025-05-08	0.531000	0.560000	0.520000	0.550000	+2.041%	149,205	-1.818%
2025-05-07	0.537000	0.560700	0.510000	0.539000	-0.185%	113,408	+0.186%
2025-05-06	0.550000	0.569000	0.537000	0.540000	-1.818%	139,228	0.000%
2025-05-05	0.560000	0.574100	0.530000	0.550000	+1.852%	152,085	-1.818%
2025-05-02	0.559000	0.559000	0.524000	0.540000	-0.917%	132,092	0.000%
2025-05-01	0.530000	0.559999	0.526000	0.545000	+2.811%	172,032	-0.917%
2025-04-30	0.530000	0.540000	0.511100	0.530100	+0.856%	278,316	+1.868%
2025-04-29	0.527000	0.547999	0.525500	0.525600	-1.940%	32,324	+2.740%
2025-04-28	0.546000	0.554400	0.530000	0.536000	-1.651%	51,033	+0.746%
2025-04-25	0.553800	0.566000	0.540000	0.545000	-0.909%	82,244	-0.917%
2025-04-24	0.550000	0.569900	0.543000	0.550000	0.000%	110,893	-1.818%
2025-04-23	0.541000	0.563000	0.540000	0.550000	+2.041%	35,441	-1.818%
2025-04-22	0.580000	0.590000	0.524600	0.539000	0.000%	106,783	+0.186%
2025-04-21	0.560000	0.569000	0.520800	0.539000	-2.000%	143,927	+0.186%
2025-04-17	0.540000	0.564400	0.530000	0.550000	+1.833%	89,715	-1.818%
2025-04-16	0.540000	0.550100	0.533900	0.540100	+1.906%	78,038	-0.019%
2025-04-15	0.580000	0.607500	0.510000	0.530000	-8.273%	200,536	+1.887%
2025-04-14	0.650000	0.650000	0.550000	0.577800	-9.719%	560,506	-6.542%
2025-04-11	0.545000	0.648900	0.530000	0.640000	+23.077%	1,269,771	-15.625%
2025-04-10	0.527000	0.527000	0.502100	0.520000	+3.627%	128,321	+3.846%
2025-04-09	0.477000	0.501899	0.450000	0.501800	+4.389%	99,345	+7.613%
2025-04-08	0.535000	0.535000	0.480000	0.480700	-3.377%	135,850	+12.336%
2025-04-07	0.500000	0.517500	0.482001	0.497500	-5.238%	111,591	+8.543%
2025-04-04	0.507000	0.545000	0.500000	0.525000	-3.652%	149,583	+2.857%
2025-04-03	0.527100	0.549999	0.480700	0.544900	+1.850%	233,106	-0.899%
2025-04-02	0.500000	0.550000	0.480100	0.535000	+10.264%	277,475	+0.935%
2025-04-01	0.510000	0.519800	0.480000	0.485200	-1.221%	58,567	+11.294%
2025-03-31	0.510000	0.520000	0.457000	0.491200	-3.724%	98,015	+9.935%
2025-03-28	0.502000	0.530000	0.500001	0.510200	-1.885%	38,588	+5.841%
2025-03-27	0.535000	0.547500	0.500000	0.520000	-0.288%	41,453	+3.846%
2025-03-26	0.536000	0.550000	0.505000	0.521500	-5.182%	96,435	+3.547%
2025-03-25	0.516000	0.550000	0.516000	0.550000	+2.041%	117,413	-1.818%
2025-03-24	0.540000	0.549899	0.510100	0.539000	+1.698%	81,163	+0.186%
2025-03-21	0.545000	0.570100	0.505000	0.530000	+1.903%	149,837	+1.887%
2025-03-20	0.500000	0.520100	0.470500	0.520100	+2.990%	53,826	+3.826%
2025-03-19	0.493000	0.520000	0.485000	0.505000	-0.961%	13,116	+6.931%
2025-03-18	0.540000	0.540000	0.500000	0.509900	-2.369%	44,825	+5.903%
2025-03-17	0.537000	0.547000	0.500000	0.522270	+0.225%	176,922	+3.395%
2025-03-14	0.484900	0.522700	0.468010	0.521100	+8.563%	75,325	+3.627%
2025-03-13	0.461000	0.489900	0.460000	0.480000	+4.348%	104,037	+12.500%
2025-03-12	0.465200	0.469900	0.440000	0.460000	-2.023%	123,034	+17.391%
2025-03-11	0.451000	0.472000	0.423700	0.469500	+2.021%	233,363	+15.016%
2025-03-10	0.476000	0.500000	0.455101	0.460200	-5.890%	221,942	+17.340%
2025-03-07	0.475000	0.489000	0.450000	0.489000	+2.947%	1,089,360	+10.429%
2025-03-06	0.502000	0.532300	0.470000	0.475000	-3.455%	106,982	+13.684%
2025-03-05	0.513600	0.630000	0.460000	0.492000	+0.572%	1,214,512	+9.756%
2025-03-04	0.505000	0.533900	0.470400	0.489200	+0.452%	143,465	+10.384%
2025-03-03	0.589000	0.589000	0.453100	0.487000	-8.716%	146,889	+10.883%
2025-02-28	0.575000	0.579876	0.500000	0.533500	-4.219%	135,294	+1.218%
2025-02-27	0.600000	0.600000	0.540600	0.557000	-2.349%	86,725	-3.052%
2025-02-26	0.578000	0.599700	0.550000	0.570400	-0.297%	283,211	-5.330%
2025-02-25	0.597600	0.599800	0.550000	0.572100	-6.520%	119,200	-5.611%
2025-02-24	0.621000	0.652000	0.590600	0.612000	-1.322%	70,551	-11.765%
2025-02-21	0.644800	0.644800	0.605000	0.620200	-1.883%	85,682	-12.931%
2025-02-20	0.658500	0.658500	0.559750	0.632100	-4.227%	279,751	-14.570%
2025-02-19	0.675000	0.688100	0.650001	0.660000	-1.932%	55,169	-18.182%
2025-02-18	0.726000	0.740000	0.673000	0.673000	-8.931%	102,043	-19.762%
2025-02-14	0.750000	0.750000	0.708031	0.739000	+1.233%	148,613	-26.928%
2025-02-13	0.670000	0.769700	0.662000	0.730000	+8.631%	369,739	-26.027%
2025-02-12	0.628000	0.713200	0.569900	0.672000	+12.000%	449,606	-19.643%
2025-02-11	0.590000	0.619400	0.590000	0.600000	+1.266%	41,894	-10.000%
2025-02-10	0.595100	0.622500	0.562600	0.592500	-4.405%	127,823	-8.861%
2025-02-07	0.598000	0.638000	0.590100	0.619800	+5.229%	120,616	-12.875%
2025-02-06	0.615000	0.629800	0.574000	0.589000	-4.383%	120,807	-8.319%
2025-02-05	0.630000	0.630000	0.581100	0.616000	-3.099%	92,087	-12.338%
2025-02-04	0.621000	0.648407	0.621000	0.635700	+0.110%	103,936	-15.054%
2025-02-03	0.628000	0.672000	0.610000	0.635000	-6.618%	89,368	-14.961%
2025-01-31	0.670000	0.689000	0.639200	0.680000	-0.322%	95,575	-20.588%
2025-01-30	0.708000	0.719699	0.638000	0.682200	-3.929%	179,286	-20.844%
2025-01-29	0.720300	0.734500	0.700000	0.710100	-4.028%	138,213	-23.954%
2025-01-28	0.810500	0.819999	0.715400	0.739900	-8.666%	219,927	-27.017%
2025-01-27	0.750300	0.870000	0.714400	0.810100	+1.389%	1,408,649	-33.342%
2025-01-24	0.790000	0.824000	0.760000	0.799000	0.000%	325,312	-32.416%
2025-01-23	0.752000	0.950000	0.714401	0.799000	+9.183%	1,683,121	-32.416%
2025-01-22	0.605000	0.761100	0.550000	0.731800	+18.992%	1,148,378	-26.209%
2025-01-21	0.628000	0.660000	0.604500	0.615000	-1.679%	497,373	-12.195%
2025-01-17	0.669900	0.669900	0.609400	0.625500	-3.769%	220,273	-13.669%
2025-01-16	0.648300	0.674799	0.605101	0.649999	-2.738%	179,121	-16.923%
2025-01-15	0.690000	0.700000	0.630000	0.668300	-4.529%	180,245	-19.198%
2025-01-14	0.588000	0.768200	0.580000	0.700000	+20.669%	1,222,586	-22.857%
2025-01-13	0.695000	0.740000	0.552100	0.580100	-18.296%	1,152,914	-6.913%
2025-01-10	0.752000	1.000000	0.650000	0.710000	+23.888%	16,596,327	-23.944%
2025-01-08	0.640000	0.666500	0.520000	0.573100	-12.637%	296,551	-5.776%
2025-01-07	0.690000	0.740000	0.630000	0.656000	-19.902%	672,913	-17.683%
2025-01-06	0.610000	0.850000	0.570000	0.819000	+54.762%	6,362,419	-34.066%
2025-01-03	0.500000	0.549000	0.500000	0.529200	+5.840%	284,461	+2.041%
2025-01-02	0.479800	0.529900	0.461001	0.500000	+9.649%	152,024	+8.000%
2024-12-31	0.465600	0.478800	0.432000	0.456000	+0.308%	89,346	+18.421%
2024-12-30	0.469000	0.479000	0.440000	0.454600	+0.132%	103,148	+18.786%
2024-12-27	0.464400	0.478900	0.451000	0.454000	-5.219%	20,026	+18.943%
2024-12-26	0.469500	0.479600	0.444000	0.479000	+2.504%	98,233	+12.735%
2024-12-24	0.450000	0.479600	0.430500	0.467300	-0.574%	87,028	+15.557%
2024-12-23	0.430000	0.499900	0.430000	0.470000	+4.190%	77,662	+14.894%
2024-12-20	0.449000	0.462500	0.440100	0.451100	+2.499%	35,235	+19.707%
2024-12-19	0.476700	0.477000	0.440100	0.440100	-3.275%	80,894	+22.699%
2024-12-18	0.450100	0.531600	0.440200	0.455000	+3.362%	840,317	+18.681%
2024-12-17	0.430200	0.470000	0.421000	0.440200	+2.325%	16,618	+22.672%
2024-12-16	0.426000	0.470000	0.425000	0.430200	-2.227%	53,148	+25.523%
2024-12-13	0.470000	0.475700	0.440000	0.440000	-7.349%	25,351	+22.727%
2024-12-12	0.440400	0.474900	0.440000	0.474900	+1.344%	71,748	+13.708%
2024-12-11	0.450000	0.470000	0.430000	0.468600	+5.541%	90,462	+15.237%
2024-12-10	0.432500	0.450000	0.425000	0.444000	+2.659%	85,675	+21.622%
2024-12-09	0.422900	0.450000	0.411000	0.432500	+0.605%	73,866	+24.855%
2024-12-06	0.430000	0.430000	0.419900	0.429900	+0.444%	21,821	+25.611%
2024-12-05	0.435000	0.439800	0.415000	0.428000	-2.283%	26,227	+26.168%
2024-12-04	0.437500	0.445000	0.430000	0.438000	+0.069%	33,921	+23.288%
2024-12-03	0.430000	0.464000	0.420000	0.437700	+1.791%	60,883	+23.372%
2024-12-02	0.467000	0.480000	0.416500	0.430000	-8.276%	901,902	+25.581%
2024-11-29	0.450000	0.479000	0.430000	0.468800	-1.719%	93,861	+15.188%
2024-11-27	0.479000	0.479000	0.450000	0.477000	+3.606%	28,797	+13.208%
2024-11-26	0.469000	0.480000	0.450000	0.460400	+2.016%	31,625	+17.289%
2024-11-25	0.440000	0.479900	0.440000	0.451300	-3.134%	24,955	+19.654%
2024-11-22	0.476000	0.476000	0.430000	0.465900	+4.767%	27,624	+15.905%
2024-11-21	0.420100	0.488400	0.420100	0.444700	+3.419%	142,203	+21.430%
2024-11-20	0.426000	0.437249	0.412800	0.430000	+0.939%	59,162	+25.581%
2024-11-19	0.431000	0.440000	0.415000	0.426000	-1.160%	85,299	+26.761%
2024-11-18	0.439000	0.440000	0.426000	0.431000	-1.822%	28,956	+25.290%
2024-11-15	0.459000	0.460000	0.400000	0.439000	-8.751%	162,473	+23.007%
2024-11-14	0.486700	0.491400	0.460100	0.481100	-2.096%	61,459	+12.243%
2024-11-13	0.519900	0.519900	0.470000	0.491400	-1.226%	176,206	+9.890%
2024-11-12	0.497500	0.500000	0.470000	0.497500	-0.480%	48,770	+8.543%
2024-11-11	0.461100	0.499900	0.455200	0.499900	+4.189%	258,976	+8.022%
2024-11-08	0.478100	0.498800	0.435000	0.479800	+0.356%	1,213,371	+12.547%
2024-11-07	0.459900	0.487800	0.459900	0.478100	-5.327%	170,505	+12.947%
2024-11-06	0.430000	0.520000	0.413700	0.505000	+14.668%	805,111	+6.931%
2024-11-05	0.440000	0.457300	0.425000	0.440400	+0.091%	42,735	+22.616%
2024-11-04	0.441000	0.459900	0.435250	0.440000	-3.297%	30,662	+22.727%
2024-11-01	0.461000	0.468000	0.440000	0.455000	-2.778%	39,424	+18.681%
2024-10-31	0.483400	0.500000	0.401000	0.468000	-3.185%	243,222	+15.385%
2024-10-30	0.505200	0.524000	0.470000	0.483394	-4.240%	248,389	+11.710%
2024-10-29	0.530500	0.545000	0.480700	0.504800	-7.376%	174,822	+6.973%
2024-10-28	0.570000	0.570000	0.525101	0.544999	-2.679%	80,879	-0.917%
2024-10-25	0.532000	0.580000	0.532000	0.560000	+3.742%	156,724	-3.571%
2024-10-24	0.540000	0.569800	0.510000	0.539800	-0.037%	189,625	+0.037%
2024-10-23	0.562000	0.580000	0.540000	0.540000	-3.915%	223,309	0.000%
2024-10-22	0.560000	0.570000	0.512800	0.562000	-1.230%	281,844	-3.915%
2024-10-21	0.550000	0.619100	0.550000	0.569000	+3.455%	505,489	-5.097%
2024-10-18	0.538200	0.569000	0.530000	0.550000	+0.475%	147,842	-1.818%
2024-10-17	0.515000	0.590000	0.514000	0.547400	+4.088%	760,077	-1.352%
2024-10-16	0.483000	0.541100	0.476100	0.525900	+8.433%	529,399	+2.681%
2024-10-15	0.472000	0.490000	0.470400	0.485000	-0.390%	45,915	+11.340%
2024-10-14	0.458300	0.489900	0.458300	0.486900	+3.596%	67,443	+10.906%
2024-10-11	0.482000	0.500000	0.470000	0.470000	-5.962%	211,221	+14.894%
2024-10-10	0.482000	0.500000	0.482000	0.499800	+3.693%	48,490	+8.043%
2024-10-09	0.493000	0.510000	0.481000	0.482000	-6.408%	89,607	+12.033%
2024-10-08	0.490000	0.520000	0.490000	0.515000	+5.081%	67,951	+4.854%
2024-10-07	0.478200	0.511600	0.478200	0.490100	-0.588%	157,634	+10.182%
2024-10-04	0.547100	0.547100	0.473900	0.493000	-8.704%	149,770	+9.533%
2024-10-03	0.558000	0.558000	0.481100	0.540000	-2.174%	395,749	0.000%
2024-10-02	0.485000	0.562500	0.480000	0.552000	+13.979%	1,692,035	-2.174%
2024-10-01	0.470000	0.490000	0.470000	0.484300	+1.128%	126,902	+11.501%
2024-09-30	0.470000	0.504900	0.470000	0.478900	-4.201%	205,887	+12.758%
2024-09-27	0.503000	0.514000	0.490000	0.499900	-5.376%	192,173	+8.022%
2024-09-26	0.534500	0.545500	0.510000	0.528300	-7.316%	438,176	+2.215%
2024-09-25	0.510800	0.599000	0.455500	0.570000	+18.257%	10,720,964	-5.263%
2024-09-24	0.490000	0.510000	0.470000	0.482000	+2.553%	65,274	+12.033%
2024-09-23	0.475100	0.508900	0.465000	0.470000	+1.075%	71,985	+14.894%
2024-09-20	0.500000	0.500000	0.465000	0.465000	-5.680%	90,588	+16.129%
2024-09-19	0.482000	0.498500	0.475000	0.493000	+2.070%	24,904	+9.533%
2024-09-18	0.496600	0.499700	0.465000	0.483000	+0.478%	35,605	+11.801%
2024-09-17	0.490000	0.502000	0.451000	0.480700	-4.243%	197,350	+12.336%
2024-09-16	0.532000	0.540000	0.480000	0.502000	-5.247%	146,699	+7.570%
2024-09-13	0.520000	0.530000	0.510100	0.529800	+2.476%	27,072	+1.925%
2024-09-12	0.530000	0.540000	0.510300	0.517000	-0.577%	32,271	+4.449%
2024-09-11	0.559000	0.560000	0.510000	0.520000	-3.346%	40,497	+3.846%
2024-09-10	0.542400	0.562500	0.520000	0.538000	+1.299%	56,366	+0.372%
2024-09-09	0.550100	0.589000	0.520600	0.531100	-3.243%	109,792	+1.676%
2024-09-06	0.570000	0.598800	0.527600	0.548900	-3.702%	59,963	-1.621%
2024-09-05	0.581000	0.598800	0.561000	0.570000	-6.557%	44,055	-5.263%
2024-09-04	0.604800	0.610000	0.570600	0.610000	-1.454%	35,749	-11.475%
2024-09-03	0.601000	0.625000	0.590000	0.619000	-3.281%	128,324	-12.763%
2024-08-30	0.630000	0.670000	0.620100	0.640000	+0.313%	12,652	-15.625%
2024-08-29	0.631300	0.640000	0.612000	0.638000	+1.061%	29,656	-15.361%
2024-08-28	0.664000	0.664000	0.630000	0.631300	-3.471%	29,620	-14.462%
2024-08-27	0.675000	0.675000	0.621100	0.654000	-3.682%	46,778	-17.431%
2024-08-26	0.630000	0.680000	0.628700	0.679000	+6.094%	70,152	-20.471%
2024-08-23	0.658000	0.658000	0.600000	0.640000	-0.929%	63,507	-15.625%
2024-08-22	0.658000	0.658000	0.631000	0.646000	+2.491%	65,954	-16.409%
2024-08-21	0.631000	0.660000	0.629900	0.630300	-3.016%	76,155	-14.327%
2024-08-20	0.640000	0.655100	0.614100	0.649900	-0.092%	82,323	-16.910%
2024-08-19	0.731300	0.758000	0.610000	0.650500	-4.479%	841,936	-16.987%
2024-08-16	0.681000	0.738000	0.680000	0.681000	-4.085%	122,684	-20.705%
2024-08-15	0.687000	0.750000	0.680100	0.710000	-2.136%	209,397	-23.944%
2024-08-14	0.682500	0.750000	0.665100	0.725500	+2.356%	757,704	-25.569%
2024-08-13	0.560000	0.719000	0.560000	0.708800	+25.852%	1,807,050	-23.815%
2024-08-12	0.642000	0.650000	0.543100	0.563200	+8.058%	16,545,838	-4.119%
2024-08-09	0.515000	0.533299	0.515000	0.521200	+1.204%	3,716,651	+3.607%
2024-08-08	0.519000	0.530000	0.497100	0.515000	-0.962%	14,313	+4.854%
2024-08-07	0.496500	0.529500	0.496500	0.520000	+4.923%	34,055	+3.846%
2024-08-06	0.522000	0.536100	0.478900	0.495600	-6.491%	169,625	+8.959%
2024-08-05	0.620100	0.620100	0.480100	0.530000	-17.058%	269,608	+1.887%
2024-08-02	0.681500	0.685750	0.630000	0.639000	-3.035%	44,793	-15.493%
2024-08-01	0.655101	0.659900	0.631800	0.659000	+0.611%	202,999	-18.058%
2024-07-31	0.669800	0.669800	0.640000	0.655000	-0.622%	107,030	-17.557%
2024-07-30	0.660100	0.669900	0.630300	0.659100	-1.465%	53,817	-18.070%
2024-07-29	0.670100	0.679900	0.645000	0.668900	-1.228%	80,076	-19.270%
2024-07-26	0.699000	0.699000	0.650500	0.677214	-1.079%	86,403	-20.262%
2024-07-25	0.690000	0.700899	0.684500	0.684600	+0.015%	65,471	-21.122%
2024-07-24	0.700000	0.719900	0.676000	0.684500	-4.266%	128,460	-21.110%
2024-07-23	0.733000	0.740000	0.700100	0.715000	-1.840%	266,805	-24.476%
2024-07-22	0.720000	0.739800	0.705100	0.728400	-2.880%	172,524	-25.865%
2024-07-19	0.720000	0.940000	0.720000	0.750000	+2.585%	1,964,681	-28.000%
2024-07-18	0.710000	0.748600	0.710000	0.731100	+0.288%	52,774	-26.139%
2024-07-17	0.742000	0.770000	0.710000	0.729000	-2.605%	200,753	-25.926%
2024-07-16	0.787000	0.800000	0.719900	0.748500	-6.344%	247,203	-27.856%
2024-07-15	0.803900	0.806100	0.770000	0.799200	-0.150%	127,326	-32.432%
2024-07-12	0.820000	0.820000	0.791000	0.800400	-1.779%	199,223	-32.534%
2024-07-11	0.831000	0.835000	0.800900	0.814900	-1.308%	202,436	-33.734%
2024-07-10	0.830000	0.850000	0.825000	0.825700	-0.518%	145,552	-34.601%
2024-07-09	0.870000	0.870000	0.810500	0.830000	-3.488%	116,469	-34.940%
2024-07-08	0.820000	0.870000	0.810000	0.860000	+4.318%	115,444	-37.209%
2024-07-05	0.900200	0.900200	0.800000	0.824400	-12.298%	548,266	-34.498%
2024-07-03	0.820000	1.070000	0.790000	0.940000	+15.196%	1,672,138	-42.553%
2024-07-02	0.811700	0.830000	0.780000	0.816000	+1.304%	310,717	-33.824%
2024-07-01	0.800900	0.840000	0.800000	0.805500	-0.996%	92,918	-32.961%
2024-06-28	0.833000	0.862400	0.800400	0.813600	-3.887%	101,687	-33.628%
2024-06-27	0.855000	0.900000	0.826000	0.846500	+0.166%	95,249	-36.208%
2024-06-26	0.830000	0.869000	0.814300	0.845100	+3.048%	85,722	-36.102%
2024-06-25	0.810900	0.882000	0.810000	0.820100	-1.902%	171,940	-34.154%
2024-06-24	0.823500	0.842400	0.810800	0.836000	+0.699%	92,532	-35.407%
2024-06-21	0.840800	0.866800	0.820000	0.830200	-4.222%	215,807	-34.955%
2024-06-20	0.980000	0.980000	0.807400	0.866800	-15.020%	393,614	-37.702%
2024-06-18	0.849000	1.070000	0.840400	1.020000	+20.028%	1,920,117	-47.059%
2024-06-17	0.887800	0.892500	0.787500	0.849800	-3.432%	1,171,968	-36.456%
2024-06-14	1.100000	1.170000	0.850000	0.880000	+7.291%	29,518,812	-38.636%
2024-06-13	0.820100	0.854900	0.820000	0.820200	-3.495%	10,894	-34.162%
2024-06-12	0.824000	0.849900	0.820000	0.849900	-1.163%	11,727	-36.463%
2024-06-11	0.860000	0.869000	0.803100	0.859900	-1.047%	32,136	-37.202%
2024-06-10	0.810200	0.872200	0.800300	0.869000	+8.598%	43,820	-37.860%
2024-06-07	0.810000	0.840100	0.800000	0.800200	-4.942%	32,277	-32.517%
2024-06-06	0.872200	0.872200	0.820000	0.841800	+2.484%	30,822	-35.852%
2024-06-05	0.800000	0.871100	0.775900	0.821400	+0.773%	50,964	-34.259%
2024-06-04	0.835000	0.839900	0.774900	0.815100	-2.558%	77,555	-33.750%
2024-06-03	0.896300	0.916501	0.827500	0.836500	-2.733%	40,013	-35.445%
2024-05-31	0.840000	0.920000	0.840000	0.860000	+1.655%	65,681	-37.209%
2024-05-30	0.940000	0.980000	0.824400	0.846000	-10.947%	307,658	-36.170%
2024-05-29	1.010000	1.060000	0.930000	0.950000	-5.941%	179,149	-43.158%
2024-05-28	1.030000	1.060000	1.010000	1.010000	-4.717%	135,963	-46.535%
2024-05-24	1.180000	1.180000	1.029500	1.060000	-15.873%	409,289	-49.057%
2024-05-23	1.000000	1.460000	0.990000	1.260000	+28.558%	2,622,573	-57.143%
2024-05-22	1.010000	1.020000	0.980000	0.980100	-1.990%	46,126	-44.904%
2024-05-21	1.025300	1.025300	0.980000	1.000000	0.000%	39,040	-46.000%
2024-05-20	1.020000	1.020000	0.995600	1.000000	-3.846%	79,579	-46.000%
2024-05-17	1.050000	1.060000	1.040000	1.040000	0.000%	11,768	-48.077%
2024-05-16	1.050000	1.050000	1.020000	1.040000	+0.483%	14,454	-48.077%
2024-05-15	1.042100	1.060000	1.020000	1.035000	-0.481%	17,897	-47.826%
2024-05-14	1.050000	1.089900	1.020000	1.040000	-1.887%	37,368	-48.077%
2024-05-13	1.030000	1.096500	1.030000	1.060000	+0.885%	12,827	-49.057%
2024-05-10	1.070000	1.078200	1.050000	1.050700	-1.804%	19,709	-48.606%
2024-05-09	1.080000	1.080000	1.050000	1.070000	+1.895%	16,214	-49.533%
2024-05-08	1.100000	1.110000	1.050000	1.050100	-3.661%	40,242	-48.576%
2024-05-07	1.070100	1.150000	1.040000	1.090000	+2.830%	647,582	-50.459%
2024-05-06	1.010000	1.129900	1.010000	1.060000	+4.950%	143,299	-49.057%
2024-05-03	1.050000	1.050000	1.010000	1.010000	-2.885%	19,503	-46.535%
2024-05-02	1.039800	1.070000	1.015600	1.040000	0.000%	12,470	-48.077%
2024-05-01	1.079900	1.079900	1.010000	1.040000	+1.961%	25,550	-48.077%
2024-04-30	1.029900	1.030100	1.010000	1.020000	-0.971%	23,608	-47.059%
2024-04-29	1.040000	1.045000	1.011900	1.030000	-0.971%	25,459	-47.573%
2024-04-26	1.040000	1.050000	1.030000	1.040100	+0.010%	6,722	-48.082%
2024-04-25	1.060000	1.080000	1.000000	1.040000	-0.952%	37,071	-48.077%
2024-04-24	1.000000	1.069900	1.000000	1.050000	+2.941%	50,952	-48.571%
2024-04-23	1.000000	1.030000	1.000000	1.020000	+0.990%	30,250	-47.059%
2024-04-22	1.030000	1.030000	1.010000	1.010000	-1.942%	12,268	-46.535%
2024-04-19	1.020200	1.030000	1.010000	1.030000	0.000%	22,205	-47.573%
2024-04-18	1.020200	1.040000	1.010000	1.030000	-0.962%	10,108	-47.573%
2024-04-17	1.040000	1.050000	1.010000	1.040000	+1.961%	15,916	-48.077%
2024-04-16	1.020000	1.020000	1.010000	1.020000	0.000%	31,288	-47.059%
2024-04-15	1.060000	1.060000	1.020000	1.020000	-3.774%	24,979	-47.059%
2024-04-12	1.030000	1.079900	1.020000	1.060000	+2.913%	34,721	-49.057%
2024-04-11	1.010000	1.050000	1.010000	1.030000	+1.980%	18,110	-47.573%
2024-04-10	1.030000	1.060000	1.000000	1.010000	-2.885%	41,633	-46.535%
2024-04-09	1.140000	1.150000	1.020000	1.040000	-11.111%	211,188	-48.077%
2024-04-08	1.150000	1.229500	1.150000	1.170000	+0.862%	124,164	-53.846%
2024-04-05	1.210000	1.237500	1.150000	1.160000	-4.918%	100,502	-53.448%
2024-04-04	1.200000	1.269200	1.150000	1.220000	+3.390%	127,212	-55.738%
2024-04-03	1.160000	1.280000	1.120000	1.180000	+2.609%	328,169	-54.237%
2024-04-02	1.120200	1.179900	1.100000	1.150000	+0.877%	56,214	-53.043%
2024-04-01	1.170000	1.170000	1.100000	1.140000	0.000%	49,403	-52.632%
2024-03-28	1.197000	1.197000	1.120100	1.140000	-3.390%	111,850	-52.632%
2024-03-27	1.220000	1.220500	1.160000	1.180000	-4.065%	72,124	-54.237%
2024-03-26	1.270000	1.270000	1.220000	1.230000	-3.906%	47,432	-56.098%
2024-03-25	1.330000	1.330000	1.260000	1.280000	-1.538%	47,846	-57.813%
2024-03-22	1.270000	1.329900	1.240000	1.300000	+2.362%	159,158	-58.462%
2024-03-21	1.370000	1.410000	1.250000	1.270000	-11.189%	186,616	-57.480%
2024-03-20	1.240000	1.480000	1.240000	1.430000	+15.323%	857,200	-62.238%
2024-03-19	1.220000	1.330000	1.180000	1.240000	-0.800%	288,176	-56.452%
2024-03-18	1.210000	1.500000	1.210000	1.250000	+3.306%	553,797	-56.800%
2024-03-15	1.270000	1.300000	1.180000	1.210000	-6.202%	96,860	-55.372%
2024-03-14	1.370000	1.370000	1.180000	1.290000	-5.147%	169,784	-58.140%
2024-03-13	1.450000	1.500000	1.300000	1.360000	-7.483%	198,646	-60.294%
2024-03-12	1.560000	1.630000	1.400000	1.470000	-10.366%	406,026	-63.265%
2024-03-11	1.690000	1.990000	1.640000	1.640000	-20.000%	1,274,367	-67.073%
2024-03-08	2.800000	3.100000	1.800000	2.050000	+83.036%	55,065,043	-73.659%
2024-03-07	1.390000	1.390000	1.100000	1.120000	-18.153%	4,738,979	-51.786%
2024-03-06	1.320000	1.370000	1.150000	1.368400	-0.117%	291,380	-60.538%
2024-03-05	1.390000	1.440000	1.220000	1.370000	-3.521%	676,131	-60.584%
2024-03-04	1.540000	1.650000	1.250000	1.420000	+35.238%	15,106,348	-61.972%
2024-03-01	1.030000	1.099300	0.920000	1.050000	+2.941%	4,293,384	-48.571%
2024-02-29	0.897000	1.100000	0.861900	1.020000	+15.804%	431,282	-47.059%
2024-02-28	0.854300	0.907499	0.854300	0.880800	+8.246%	54,138	-38.692%
2024-02-27	0.839900	0.860000	0.813601	0.813700	-0.768%	49,320	-33.636%
2024-02-26	0.810000	0.860000	0.790000	0.820000	-1.086%	23,730	-34.146%
2024-02-23	0.811200	0.840000	0.800000	0.829000	+2.194%	51,055	-34.861%
2024-02-22	0.836500	0.850000	0.811100	0.811200	+0.012%	43,801	-33.432%
2024-02-21	0.830000	0.877865	0.801000	0.811100	-6.555%	35,861	-33.424%
2024-02-20	0.865800	0.872800	0.806200	0.868000	+4.578%	47,970	-37.788%
2024-02-16	0.849600	0.900000	0.830000	0.830000	+0.606%	42,833	-34.940%
2024-02-15	0.892400	0.934700	0.822200	0.825000	-10.326%	73,207	-34.545%
2024-02-14	0.927600	0.949999	0.890100	0.920000	+2.222%	65,460	-41.304%
2024-02-13	0.919700	0.949900	0.890000	0.900000	-5.073%	43,709	-40.000%
2024-02-12	1.000000	1.020000	0.900000	0.948100	+3.617%	87,427	-43.044%
2024-02-09	0.910100	0.987400	0.880000	0.915000	+0.384%	68,143	-40.984%
2024-02-08	0.950000	0.965100	0.910100	0.911500	-3.032%	34,067	-40.757%
2024-02-07	0.980000	1.030000	0.930200	0.940000	-5.594%	58,858	-42.553%
2024-02-06	1.080000	1.080000	0.950200	0.995700	-7.806%	31,057	-45.767%
2024-02-05	1.150000	1.150000	1.030000	1.080000	+4.854%	30,406	-50.000%
2024-02-02	1.000000	1.050000	0.990000	1.030000	+5.102%	19,097	-47.573%
2024-02-01	0.997300	0.997300	0.950000	0.980000	+3.321%	35,443	-44.898%
2024-01-31	0.990000	0.990000	0.927800	0.948500	+0.904%	25,319	-43.068%
2024-01-30	0.910000	0.990000	0.910000	0.940000	+4.433%	17,900	-42.553%
2024-01-29	0.930000	0.950000	0.900000	0.900100	+0.011%	22,418	-40.007%
2024-01-26	0.961300	1.000000	0.900000	0.900000	-9.183%	38,027	-40.000%
2024-01-25	1.050000	1.077800	0.850000	0.991000	-4.712%	80,187	-45.510%
2024-01-24	1.130000	1.190000	1.040000	1.040000	-10.345%	88,922	-48.077%
2024-01-23	1.190000	1.240000	1.150000	1.160000	-3.333%	20,223	-53.448%
2024-01-22	1.210000	1.300000	1.200000	1.200000	+2.564%	41,041	-55.000%
2024-01-19	1.240000	1.240000	1.130000	1.170000	0.000%	25,784	-53.846%
2024-01-18	1.120000	1.299900	1.120000	1.170000	+2.632%	35,797	-53.846%
2024-01-17	1.500000	1.550000	1.060100	1.140000	-26.923%	142,179	-52.632%
2024-01-16	1.630000	1.630000	1.500000	1.560000	-3.704%	54,424	-65.385%
2024-01-12	1.740000	1.791000	1.600000	1.620000	-9.497%	84,435	-66.667%
2024-01-11	2.140000	2.140000	1.770000	1.790000	-12.255%	134,833	-69.832%
2024-01-10	2.530000	2.530000	1.930000	2.040000	-21.839%	322,823	-73.529%
2024-01-09	2.770000	2.879900	2.400000	2.610000	-9.375%	165,387	-79.310%
2024-01-08	2.390000	2.970000	2.380000	2.880000	+5.109%	722,908	-81.250%
2024-01-05	4.045000	4.289900	2.520000	2.740000	+58.382%	30,526,975	-80.292%
2024-01-04	1.840000	1.950000	1.600000	1.730000	-11.959%	101,660	-68.786%
2024-01-03	1.950000	2.000000	1.862300	1.965000	+2.344%	4,817	-72.519%
2024-01-02	2.110000	2.110000	1.850000	1.920000	-6.341%	31,775	-71.875%
2023-12-29	2.050100	2.400000	1.950000	2.050000	0.000%	31,756	-73.659%
2023-12-28	1.950000	2.441400	1.950000	2.050000	+4.326%	111,360	-73.659%
2023-12-27	1.940000	2.239900	1.833000	1.965000	+0.255%	105,284	-72.519%
2023-12-26	2.050000	2.335600	1.900700	1.960000	+0.513%	256,989	-72.449%
2023-12-22	2.260000	2.379800	1.770100	1.950000	-14.165%	43,336	-72.308%
2023-12-21	2.460000	2.640000	2.100500	2.271800	-9.124%	41,725	-76.230%
2023-12-20	2.550000	2.649900	2.300100	2.499900	-4.218%	9,726	-78.399%
2023-12-19	2.810000	2.859900	2.610000	2.610000	-11.522%	5,769	-79.310%
2023-12-18	2.720000	3.000000	2.720000	2.949900	-11.148%	11,498	-81.694%
2023-12-15	2.550000	3.320000	2.512400	3.320000	+19.429%	26,205	-83.735%
2023-12-14	2.799900	2.800000	2.500000	2.779900	+3.150%	22,349	-80.575%
2023-12-13	2.825000	2.837500	2.695000	2.695000	-4.585%	3,290	-79.963%
2023-12-12	2.850500	2.950000	2.600000	2.824500	-4.160%	4,024	-80.882%
2023-12-11	2.949500	2.949500	2.850000	2.947100	+0.071%	1,745	-81.677%
2023-12-08	2.949000	2.950000	2.855000	2.945000	-0.169%	3,984	-81.664%
2023-12-07	2.900000	2.950000	2.900000	2.950000	0.000%	726	-81.695%
2023-12-06	2.900000	2.950000	2.850000	2.950000	0.000%	4,006	-81.695%
2023-12-05	2.937500	2.950000	2.800000	2.950000	+2.627%	7,843	-81.695%
2023-12-04	2.999000	2.999000	2.874000	2.874500	-4.167%	1,115	-81.214%
2023-12-01	2.850500	3.000000	2.850500	2.999500	+5.227%	5,317	-81.997%
2023-11-30	2.925500	3.000000	2.850000	2.850500	-4.967%	2,417	-81.056%
2023-11-29	2.975000	3.000000	2.975000	2.999500	+0.167%	6,130	-81.997%
2023-11-28	3.000000	3.000000	2.975000	2.994500	+0.151%	13,283	-81.967%
2023-11-27	3.000000	3.150000	2.966000	2.990000	+0.184%	18,392	-81.940%
2023-11-24	2.850000	3.000000	2.850000	2.984500	+0.319%	2,730	-81.907%
2023-11-22	3.000000	3.000000	2.860500	2.975000	-6.593%	10,702	-81.849%
2023-11-21	3.150000	3.495000	2.509500	3.185000	+1.936%	203,270	-83.046%
2023-11-20	3.000000	3.124500	2.975000	3.124500	+4.150%	1,954	-82.717%

.dark-mode .zZYp8c{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zZYp8c{ color: #333333; background-color: white; border: 2px solid #333333; }AIMDAinos, Inc. Common Stockstock NASDAQ

AIMD
Ainos, Inc. Common Stock
stock NASDAQ