Ainos Inc (AIMD)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0435 | -8.10055865922 | 0.537 | 0.54 | 0.47 | 94509 | 0.49352964 | CS |
| 4 | -0.0167 | -3.27322618581 | 0.5102 | 0.599 | 0.451 | 729372 | 0.55715533 | CS |
| 12 | -0.2265 | -31.4583333333 | 0.72 | 0.94 | 0.451 | 725546 | 0.58128114 | CS |
| 26 | -0.5165 | -51.1386138614 | 1.01 | 1.46 | 0.451 | 676046 | 0.74740058 | CS |
| 52 | -2.598 | -84.0368753033 | 3.0915 | 4.2899 | 0.451 | 821675 | 1.50677922 | CS |
| 156 | -18.1065 | -97.3467741935 | 18.6 | 18.75 | 0.451 | 593962 | 3.62509638 | CS |
| 260 | -18.1065 | -97.3467741935 | 18.6 | 18.75 | 0.451 | 593962 | 3.62509638 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1726871700 | 0.465 | -0.028 | -5.68 | 0.5 | 0.5 | 0.465 | 89588 |
| 1726785300 | 0.493 | 0.01 | 2.07 | 0.482 | 0.4985 | 0.475 | 24401 |
| 1726698900 | 0.483 | 0.0023 | 0.48 | 0.4966 | 0.4997 | 0.465 | 35605 |
| 1726612500 | 0.4807 | -0.0213 | -4.24 | 0.49 | 0.502 | 0.451 | 194765 |
| 1726526100 | 0.502 | -0.0278 | -5.25 | 0.5372 | 0.54 | 0.48 | 145085 |
| 1726266900 | 0.5298 | 0.0128 | 2.48 | 0.52 | 0.53 | 0.5101 | 27072 |
| 1726180500 | 0.517 | -0.003 | -0.58 | 0.53 | 0.54 | 0.5103 | 32180 |
| 1726094100 | 0.52 | -0.018 | -3.35 | 0.559 | 0.56 | 0.51 | 40497 |
| 1726007700 | 0.538 | 0.0069 | 1.30 | 0.534 | 0.5625 | 0.52 | 56366 |
| 1725921300 | 0.5311 | -0.0178 | -3.24 | 0.5501 | 0.589 | 0.5205999 | 109717 |
| 1725662100 | 0.5489 | -0.0211 | -3.70 | 0.5699999 | 0.5988 | 0.5276 | 59963 |
| 1725575700 | 0.5699999 | -0.04 | -6.56 | 0.581 | 0.5988 | 0.561 | 44054 |
| 1725489300 | 0.61 | -0.009 | -1.45 | 0.6048 | 0.61 | 0.5706 | 35749 |
| 1725402900 | 0.619 | -0.021 | -3.28 | 0.601 | 0.625 | 0.59 | 128324 |
| 1725057300 | 0.64 | 0.002 | 0.31 | 0.63 | 0.67 | 0.6201 | 12552 |
| 1724970900 | 0.638 | 0.0067 | 1.06 | 0.6313 | 0.64 | 0.612 | 29656 |
| 1724884500 | 0.6313 | -0.0227 | -3.47 | 0.664 | 0.664 | 0.63 | 29320 |
| 1724798100 | 0.654 | -0.025 | -3.68 | 0.6665 | 0.675 | 0.6211 | 46778 |
| 1724711700 | 0.679 | 0.039 | 6.09 | 0.6326 | 0.68 | 0.6287 | 69842 |
| 1724452500 | 0.64 | -0.006 | -0.93 | 0.658 | 0.658 | 0.6 | 62719 |
| 1724366100 | 0.646 | 0.0157 | 2.49 | 0.655 | 0.658 | 0.631 | 65940 |
| 1724279700 | 0.6303 | -0.0196 | -3.02 | 0.631 | 0.66 | 0.625 | 76155 |
| 1724193300 | 0.6499 | -0.0006 | -0.09 | 0.64 | 0.6551 | 0.6141 | 82023 |
| 1724106900 | 0.6505 | -0.0305 | -4.48 | 0.7312999 | 0.758 | 0.61 | 841931 |
| 1723847700 | 0.681 | -0.029 | -4.08 | 0.6887 | 0.738 | 0.68 | 119970 |
| 1723761300 | 0.71 | -0.0155 | -2.14 | 0.687 | 0.75 | 0.6801 | 180375 |
| 1723674900 | 0.7255 | 0.0167 | 2.36 | 0.6825 | 0.75 | 0.6651 | 723090 |
| 1723588500 | 0.7088 | 0.1456 | 25.85 | 0.56 | 0.719 | 0.56 | 1785983 |
| 1723502100 | 0.5632 | 0.042 | 8.06 | 0.642 | 0.65 | 0.5431 | 16475513 |
| 1723242900 | 0.5212 | 0.0062 | 1.20 | 0.515 | 0.533299 | 0.515 | 3551542 |
| 1723156500 | 0.515 | -0.005 | -0.96 | 0.519 | 0.53 | 0.4971 | 14311 |
| 1723070100 | 0.52 | 0.0244 | 4.92 | 0.4965 | 0.5295 | 0.4965 | 33855 |
| 1722983700 | 0.4956 | -0.0344 | -6.49 | 0.522 | 0.5361 | 0.4789 | 169125 |
| 1722897300 | 0.53 | -0.109 | -17.06 | 0.6201 | 0.6201 | 0.4801 | 269607 |
| 1722638100 | 0.639 | -0.02 | -3.03 | 0.6815 | 0.68575 | 0.63 | 38275 |
| 1722551700 | 0.659 | 0.004 | 0.61 | 0.6477 | 0.6599 | 0.6318 | 181999 |
| 1722465300 | 0.655 | -0.0041 | -0.62 | 0.6639 | 0.6697999 | 0.64 | 107030 |
| 1722378900 | 0.6591 | -0.0098 | -1.47 | 0.6705 | 0.6705 | 0.6303 | 53617 |
| 1722292500 | 0.6689 | -0.008314 | -1.23 | 0.6644 | 0.6798999 | 0.645 | 79376 |
| 1722033300 | 0.677214 | -0.007386 | -1.08 | 0.699 | 0.699 | 0.6505 | 86403 |
| 1721946900 | 0.6846 | 0.0001 | 0.01 | 0.6899999 | 0.700899 | 0.6845 | 61971 |
| 1721860500 | 0.6845 | -0.0305 | -4.27 | 0.7 | 0.7199 | 0.676 | 128060 |
| 1721774100 | 0.715 | -0.0134 | -1.84 | 0.74 | 0.74 | 0.7000999 | 261805 |
| 1721687700 | 0.7284 | -0.0216 | -2.88 | 0.72 | 0.7398 | 0.7050999 | 165512 |
| 1721428500 | 0.75 | 0.0189 | 2.59 | 0.72 | 0.94 | 0.72 | 1952390 |
| 1721342100 | 0.7311 | 0.0021 | 0.29 | 0.71 | 0.7486 | 0.71 | 52741 |
| 1721255700 | 0.729 | -0.0195 | -2.61 | 0.742 | 0.77 | 0.71 | 200753 |
| 1721169300 | 0.7485 | -0.0507 | -6.34 | 0.787 | 0.8 | 0.7199 | 246328 |
| 1721082900 | 0.7992 | -0.0012 | -0.15 | 0.8038999 | 0.8061 | 0.77 | 127044 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
