Ainos Inc AIMD
NASDAQ · United States · Electronic Technology
$1.30+0.03 (+2.36%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.30 | +2.36% | $1.27 | $1.36 | $1.26 | 40.10K |
| 2026-09-30 | $1.27 | +2.42% | $1.33 | $1.36 | $1.22 | 136.20K |
| 2026-09-29 | $1.24 | -6.77% | $1.34 | $1.38 | $1.20 | 226.50K |
| 2026-09-28 | $1.33 | -0.75% | $1.31 | $1.40 | $1.30 | 82.30K |
| 2026-09-25 | $1.34 | -6.94% | $1.37 | $1.41 | $1.32 | 160.50K |
| 2026-09-24 | $1.44 | +3.23% | $1.26 | $1.53 | $1.25 | 5.90M |
| 2026-09-23 | $1.39 | -1.06% | $1.37 | $1.45 | $1.37 | 27.10K |
| 2026-09-22 | $1.41 | -3.42% | $1.48 | $1.48 | $1.37 | 41.50K |
| 2026-09-21 | $1.46 | -1.35% | $1.47 | $1.48 | $1.40 | 43.20K |
| 2026-09-18 | $1.48 | -0.67% | $1.46 | $1.49 | $1.38 | 51.70K |
| 2026-09-17 | $1.49 | +7.97% | $1.45 | $1.49 | $1.37 | 30.20K |
| 2026-09-16 | $1.38 | +0.73% | $1.37 | $1.50 | $1.34 | 59.00K |
| 2026-09-15 | $1.37 | 0.00% | $1.40 | $1.40 | $1.35 | 25.90K |
| 2026-09-14 | $1.37 | -4.86% | $1.41 | $1.43 | $1.37 | 35.40K |
| 2026-09-11 | $1.44 | +0.70% | $1.48 | $1.48 | $1.40 | 23.20K |
| 2026-09-10 | $1.43 | -3.38% | $1.45 | $1.46 | $1.42 | 14.60K |
| 2026-09-09 | $1.48 | 0.00% | $1.49 | $1.52 | $1.46 | 33.70K |
| 2026-09-08 | $1.48 | -7.50% | $1.60 | $1.60 | $1.48 | 40.70K |
| 2026-09-04 | $1.60 | +2.56% | $1.57 | $1.65 | $1.51 | 46.70K |
| 2026-09-03 | $1.56 | -1.27% | $1.64 | $1.67 | $1.55 | 38.80K |
| 2026-09-02 | $1.58 | +13.67% | $1.40 | $1.60 | $1.40 | 89.30K |
| 2026-09-01 | $1.39 | -0.71% | $1.39 | $1.40 | $1.38 | 4.80K |
| 2026-08-31 | $1.40 | -0.71% | $1.39 | $1.40 | $1.37 | 12.40K |
| 2026-08-28 | $1.41 | -0.70% | $1.42 | $1.44 | $1.38 | 10.70K |
| 2026-08-27 | $1.42 | 0.00% | $1.43 | $1.45 | $1.40 | 11.20K |
| 2026-08-26 | $1.42 | -2.07% | $1.42 | $1.46 | $1.42 | 7.10K |
| 2026-08-25 | $1.45 | +4.32% | $1.40 | $1.45 | $1.38 | 8.00K |
| 2026-08-24 | $1.39 | -2.80% | $1.42 | $1.44 | $1.37 | 11.50K |
| 2026-08-21 | $1.43 | -1.38% | $1.47 | $1.47 | $1.40 | 16.40K |
| 2026-08-20 | $1.45 | -2.03% | $1.48 | $1.48 | $1.40 | 15.50K |
| 2026-08-19 | $1.48 | +5.71% | $1.48 | $1.48 | $1.38 | 31.10K |
| 2026-08-18 | $1.40 | -1.41% | $1.48 | $1.48 | $1.37 | 39.70K |
| 2026-08-17 | $1.42 | 0.00% | $1.39 | $1.50 | $1.38 | 188.30K |
| 2026-08-14 | $1.42 | -1.39% | $1.44 | $1.55 | $1.40 | 21.20K |
| 2026-08-13 | $1.44 | -3.36% | $1.50 | $1.51 | $1.42 | 14.40K |
| 2026-08-12 | $1.49 | +0.68% | $1.51 | $1.54 | $1.45 | 42.60K |
| 2026-08-11 | $1.48 | +3.50% | $1.46 | $1.50 | $1.45 | 11.90K |
| 2026-08-10 | $1.43 | -4.03% | $1.55 | $1.59 | $1.40 | 23.50K |
| 2026-08-07 | $1.49 | -2.61% | $1.48 | $1.56 | $1.43 | 34.80K |
| 2026-08-06 | $1.53 | +7.75% | $1.37 | $1.59 | $1.37 | 98.60K |
| 2026-08-05 | $1.42 | +0.71% | $1.36 | $1.46 | $1.35 | 22.30K |
| 2026-08-04 | $1.41 | -2.76% | $1.49 | $1.53 | $1.31 | 199.70K |
| 2026-08-03 | $1.45 | +9.02% | $1.36 | $1.48 | $1.33 | 3.42M |
| 2026-07-31 | $1.33 | -2.21% | $1.38 | $1.41 | $1.33 | 19.40K |
| 2026-07-30 | $1.36 | +3.03% | $1.36 | $1.39 | $1.30 | 17.50K |
| 2026-07-29 | $1.32 | +0.76% | $1.30 | $1.41 | $1.30 | 15.70K |
| 2026-07-28 | $1.31 | -1.50% | $1.34 | $1.45 | $1.30 | 17.50K |
| 2026-07-27 | $1.33 | -5.00% | $1.42 | $1.46 | $1.32 | 58.70K |
| 2026-07-24 | $1.40 | -7.28% | $1.51 | $1.57 | $1.38 | 39.30K |
| 2026-07-23 | $1.51 | -1.95% | $1.62 | $1.62 | $1.51 | 14.70K |
| 2026-07-22 | $1.54 | -1.28% | $1.59 | $1.62 | $1.52 | 19.30K |
| 2026-07-21 | $1.56 | -1.89% | $1.67 | $1.67 | $1.52 | 36.50K |
| 2026-07-20 | $1.59 | -3.64% | $1.61 | $1.70 | $1.56 | 26.10K |
| 2026-07-17 | $1.65 | -2.94% | $1.73 | $1.73 | $1.60 | 68.50K |
| 2026-07-16 | $1.70 | -10.99% | $1.87 | $1.93 | $1.56 | 105.80K |
| 2026-07-15 | $1.91 | +0.53% | $1.84 | $1.95 | $1.84 | 80.20K |
| 2026-07-14 | $1.90 | 0.00% | $1.95 | $1.99 | $1.83 | 48.40K |
| 2026-07-13 | $1.90 | +0.53% | $1.83 | $1.98 | $1.83 | 29.10K |
| 2026-07-10 | $1.89 | -1.05% | $1.87 | $1.99 | $1.83 | 46.00K |
| 2026-07-09 | $1.91 | +4.37% | $1.85 | $1.95 | $1.83 | 91.50K |
| 2026-07-08 | $1.83 | -2.66% | $1.88 | $1.97 | $1.81 | 24.00K |
| 2026-07-07 | $1.88 | -7.84% | $2.03 | $2.03 | $1.85 | 68.00K |
| 2026-07-06 | $2.04 | +9.09% | $1.85 | $2.08 | $1.85 | 33.10K |
| 2026-07-02 | $1.87 | -8.33% | $2.06 | $2.06 | $1.84 | 54.60K |
| 2026-07-01 | $2.04 | +5.15% | $1.88 | $2.31 | $1.88 | 171.10K |
| 2026-06-30 | $1.94 | +8.38% | $1.81 | $2.02 | $1.81 | 87.40K |
| 2026-06-29 | $1.79 | +3.47% | $1.73 | $1.84 | $1.73 | 9.50K |
| 2026-06-26 | $1.73 | -3.89% | $1.80 | $1.80 | $1.72 | 22.10K |
| 2026-06-25 | $1.80 | 0.00% | $1.82 | $1.90 | $1.80 | 8.30K |
| 2026-06-24 | $1.80 | -2.70% | $1.88 | $2.01 | $1.80 | 25.80K |
| 2026-06-23 | $1.85 | -0.54% | $1.85 | $1.90 | $1.85 | 19.60K |
| 2026-06-22 | $1.86 | +1.64% | $1.84 | $2.04 | $1.83 | 45.70K |
| 2026-06-18 | $1.83 | -10.29% | $2.10 | $2.11 | $1.83 | 65.20K |
| 2026-06-17 | $2.04 | +8.51% | $1.91 | $2.16 | $1.91 | 43.40K |
| 2026-06-16 | $1.88 | +2.17% | $1.94 | $1.94 | $1.84 | 44.20K |
| 2026-06-15 | $1.84 | -3.66% | $1.91 | $2.01 | $1.83 | 46.90K |
| 2026-06-12 | $1.91 | -0.52% | $1.91 | $1.99 | $1.82 | 25.90K |
| 2026-06-11 | $1.92 | +1.59% | $1.95 | $1.98 | $1.82 | 50.50K |
| 2026-06-10 | $1.89 | -7.35% | $1.99 | $2.05 | $1.86 | 27.10K |
| 2026-06-09 | $2.04 | -0.49% | $2.06 | $2.10 | $1.87 | 120.50K |
| 2026-06-08 | $2.05 | +5.13% | $2.00 | $2.36 | $1.96 | 83.60K |
| 2026-06-05 | $1.95 | -12.56% | $2.17 | $2.19 | $1.78 | 100.90K |
| 2026-06-04 | $2.23 | +1.36% | $2.14 | $2.24 | $2.10 | 53.80K |
| 2026-06-03 | $2.20 | -6.78% | $2.36 | $2.42 | $2.09 | 48.80K |
| 2026-06-02 | $2.36 | +1.29% | $2.27 | $2.38 | $2.16 | 64.00K |
| 2026-06-01 | $2.33 | -2.10% | $2.44 | $2.45 | $2.20 | 109.20K |
| 2026-05-29 | $2.38 | -13.14% | $2.79 | $3.03 | $2.30 | 339.60K |
| 2026-05-28 | $2.74 | +7.03% | $2.50 | $2.96 | $2.43 | 458.40K |
| 2026-05-27 | $2.56 | -18.99% | $2.37 | $2.84 | $1.95 | 1.87M |
| 2026-05-26 | $3.16 | +106.54% | $1.53 | $3.88 | $1.47 | 17.18M |