Ainos Inc (AIMD)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0319 | -6.90476190476 | 0.462 | 0.5316 | 0.421 | 202075 | 0.45197027 | CS |
| 4 | -0.0459 | -9.64285714286 | 0.476 | 0.5316 | 0.411 | 130170 | 0.44511243 | CS |
| 12 | -0.0729 | -14.4930417495 | 0.503 | 0.6191 | 0.4 | 213257 | 0.50054012 | CS |
| 26 | -0.5499 | -56.112244898 | 0.98 | 1.07 | 0.4 | 452051 | 0.59014918 | CS |
| 52 | -2.1199 | -83.1333333333 | 2.55 | 4.2899 | 0.4 | 854283 | 1.44714889 | CS |
| 156 | -18.1699 | -97.6876344086 | 18.6 | 18.75 | 0.4 | 559860 | 3.53209367 | CS |
| 260 | -18.1699 | -97.6876344086 | 18.6 | 18.75 | 0.4 | 559860 | 3.53209367 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 0.4511 | 0.011 | 2.50 | 0.449 | 0.4625 | 0.4401 | 35135 |
| 1734651300 | 0.4401 | -0.0149 | -3.27 | 0.4568 | 0.477 | 0.4401 | 78541 |
| 1734564900 | 0.455 | 0.0148 | 3.36 | 0.4501 | 0.5316 | 0.4402 | 840316 |
| 1734478500 | 0.4402 | 0.01 | 2.32 | 0.4302 | 0.47 | 0.421 | 13518 |
| 1734392100 | 0.4302 | -0.0098 | -2.23 | 0.426 | 0.47 | 0.425 | 53148 |
| 1734132900 | 0.44 | -0.0349 | -7.35 | 0.462 | 0.4757 | 0.44 | 24851 |
| 1734046500 | 0.4749 | 0.0063 | 1.34 | 0.4601 | 0.4749 | 0.44 | 71448 |
| 1733960100 | 0.4686 | 0.0246 | 5.54 | 0.4388 | 0.47 | 0.43 | 90462 |
| 1733873700 | 0.444 | 0.0115 | 2.66 | 0.4325 | 0.45 | 0.425 | 83221 |
| 1733787300 | 0.4325 | 0.0026 | 0.60 | 0.4229 | 0.45 | 0.4109999 | 73866 |
| 1733528100 | 0.4299 | 0.0019 | 0.44 | 0.43 | 0.43 | 0.4199 | 21819 |
| 1733441700 | 0.428 | -0.01 | -2.28 | 0.44 | 0.44 | 0.415 | 26226 |
| 1733355300 | 0.438 | 0.0003 | 0.07 | 0.4375 | 0.445 | 0.43 | 33908 |
| 1733268900 | 0.4377 | 0.0077 | 1.79 | 0.43 | 0.464 | 0.42 | 60783 |
| 1733182500 | 0.43 | -0.0388 | -8.28 | 0.467 | 0.48 | 0.4165 | 899044 |
| 1732917840 | 0.4688 | -0.0082 | -1.72 | 0.45 | 0.479 | 0.43 | 93861 |
| 1732750500 | 0.477 | 0.0166 | 3.61 | 0.479 | 0.479 | 0.45 | 28796 |
| 1732664100 | 0.4604 | 0.0091 | 2.02 | 0.469 | 0.48 | 0.45 | 31625 |
| 1732577700 | 0.4513 | -0.0146 | -3.13 | 0.44 | 0.4799 | 0.44 | 23585 |
| 1732318500 | 0.4659 | 0.0212 | 4.77 | 0.476 | 0.476 | 0.43 | 27190 |
| 1732232100 | 0.4447 | 0.0147 | 3.42 | 0.4201 | 0.4884 | 0.4201 | 142075 |
| 1732145700 | 0.43 | 0.004 | 0.94 | 0.426 | 0.437249 | 0.4128 | 59161 |
| 1732059300 | 0.426 | -0.005 | -1.16 | 0.431 | 0.44 | 0.415 | 85330 |
| 1731972900 | 0.431 | -0.008 | -1.82 | 0.439 | 0.44 | 0.426 | 28856 |
| 1731713700 | 0.439 | -0.0421 | -8.75 | 0.459 | 0.46 | 0.4 | 162363 |
| 1731627300 | 0.4811 | -0.0103 | -2.10 | 0.4867 | 0.4914 | 0.4601 | 61359 |
| 1731540900 | 0.4914 | -0.0061 | -1.23 | 0.5199 | 0.5199 | 0.47 | 176206 |
| 1731454500 | 0.4975 | -0.0024 | -0.48 | 0.4975 | 0.5 | 0.47 | 47565 |
| 1731368100 | 0.4999 | 0.0201 | 4.19 | 0.4611 | 0.4999 | 0.4552 | 258975 |
| 1731108900 | 0.4798 | 0.0017 | 0.36 | 0.4781 | 0.4988 | 0.435 | 1183452 |
| 1731022500 | 0.4781 | -0.0269 | -5.33 | 0.4599 | 0.4878 | 0.4599 | 166894 |
| 1730936100 | 0.505 | 0.0646 | 14.67 | 0.42 | 0.52 | 0.4137 | 772835 |
| 1730849700 | 0.4404 | 0.0004 | 0.09 | 0.44 | 0.4573 | 0.425 | 41257 |
| 1730763300 | 0.44 | -0.015 | -3.30 | 0.441 | 0.4599 | 0.43525 | 30662 |
| 1730500500 | 0.455 | -0.013 | -2.78 | 0.461 | 0.468 | 0.44 | 39421 |
| 1730414100 | 0.468 | -0.015394 | -3.18 | 0.4834 | 0.5 | 0.401 | 243212 |
| 1730327700 | 0.483394 | -0.021406 | -4.24 | 0.5052 | 0.524 | 0.47 | 245314 |
| 1730241300 | 0.5048 | -0.040199 | -7.38 | 0.5305 | 0.545 | 0.4807 | 174796 |
| 1730154900 | 0.544999 | -0.015001 | -2.68 | 0.5699999 | 0.5699999 | 0.525101 | 79569 |
| 1729895700 | 0.56 | 0.0202001 | 3.74 | 0.532 | 0.58 | 0.532 | 155786 |
| 1729809300 | 0.5397999 | -0.0002 | -0.04 | 0.54 | 0.5698 | 0.51 | 189292 |
| 1729722900 | 0.54 | -0.022 | -3.91 | 0.562 | 0.58 | 0.54 | 223309 |
| 1729636500 | 0.562 | -0.007 | -1.23 | 0.56 | 0.5699999 | 0.5128 | 281744 |
| 1729550100 | 0.5689999 | 0.0189999 | 3.45 | 0.55 | 0.6191 | 0.55 | 499624 |
| 1729290900 | 0.55 | 0.0026 | 0.47 | 0.5382 | 0.5689999 | 0.53 | 145641 |
| 1729204500 | 0.5474 | 0.0215 | 4.09 | 0.515 | 0.59 | 0.514 | 758947 |
| 1729118100 | 0.5259 | 0.0409 | 8.43 | 0.483 | 0.5411 | 0.4761 | 518872 |
| 1729031700 | 0.485 | -0.0019 | -0.39 | 0.472 | 0.49 | 0.4704 | 44915 |
| 1728945300 | 0.4869 | 0.0169 | 3.60 | 0.4583 | 0.4899 | 0.4583 | 67443 |
| 1728686100 | 0.47 | -0.0298 | -5.96 | 0.482 | 0.5 | 0.47 | 209121 |
| 1728599700 | 0.4998 | 0.0178 | 3.69 | 0.482 | 0.5 | 0.482 | 47790 |
| 1728513300 | 0.482 | -0.033 | -6.41 | 0.493 | 0.51 | 0.481 | 88592 |
| 1728426900 | 0.515 | 0.0249 | 5.08 | 0.49 | 0.52 | 0.49 | 67113 |
| 1728340500 | 0.4901 | -0.0029 | -0.59 | 0.4782 | 0.5116 | 0.4782 | 155482 |
| 1728081300 | 0.493 | -0.047 | -8.70 | 0.5471 | 0.5471 | 0.4739 | 147354 |
| 1727994900 | 0.54 | -0.012 | -2.17 | 0.558 | 0.558 | 0.4811 | 392247 |
| 1727908500 | 0.552 | 0.0677 | 13.98 | 0.485 | 0.5625 | 0.48 | 1677915 |
| 1727822100 | 0.4843 | 0.0054 | 1.13 | 0.47 | 0.49 | 0.47 | 126808 |
| 1727735700 | 0.4789 | -0.021 | -4.20 | 0.47 | 0.5049 | 0.47 | 205887 |
| 1727476500 | 0.4999 | -0.0284 | -5.38 | 0.503 | 0.514 | 0.49 | 188816 |
| 1727390100 | 0.5283 | -0.0417 | -7.32 | 0.5345 | 0.5455 | 0.51 | 423176 |
| 1727303700 | 0.5699999 | 0.0879999 | 18.26 | 0.5108 | 0.599 | 0.4555 | 10661791 |
| 1727217300 | 0.482 | 0.012 | 2.55 | 0.49 | 0.51 | 0.47 | 65253 |
| 1727130900 | 0.47 | 0.005 | 1.08 | 0.4751 | 0.5089 | 0.465 | 71985 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
