Ainos Inc. (AIMD)
0.48
-0.02 (-3.52%)
At close: Apr 08, 2025, 3:59 PM
0.49
1.46%
Pre-market: Apr 09, 2025, 07:00 AM EDT
Ainos Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2025 | 0.54 | 0.54 | 0.48 | 0.48 | -0.02 | -4.00% | 132,849 |
| Apr 7, 2025 | 0.50 | 0.52 | 0.48 | 0.50 | -0.02 | -3.85% | 111,600 |
| Apr 4, 2025 | 0.51 | 0.55 | 0.50 | 0.52 | -0.02 | -3.70% | 149,583 |
| Apr 3, 2025 | 0.53 | 0.55 | 0.48 | 0.54 | 0.00 | 0.00% | 233,106 |
| Apr 2, 2025 | 0.50 | 0.55 | 0.48 | 0.54 | 0.05 | 10.20% | 277,500 |
| Apr 1, 2025 | 0.51 | 0.52 | 0.48 | 0.49 | 0.00 | 0.00% | 58,600 |
| Mar 31, 2025 | 0.51 | 0.52 | 0.46 | 0.49 | -0.02 | -3.92% | 98,015 |
| Mar 28, 2025 | 0.50 | 0.53 | 0.50 | 0.51 | -0.01 | -1.92% | 38,588 |
| Mar 27, 2025 | 0.54 | 0.55 | 0.50 | 0.52 | 0.00 | 0.00% | 41,453 |
| Mar 26, 2025 | 0.54 | 0.55 | 0.50 | 0.52 | -0.03 | -5.45% | 96,435 |
| Mar 25, 2025 | 0.52 | 0.55 | 0.52 | 0.55 | 0.01 | 1.85% | 117,413 |
| Mar 24, 2025 | 0.54 | 0.55 | 0.51 | 0.54 | 0.01 | 1.89% | 81,200 |
| Mar 21, 2025 | 0.55 | 0.57 | 0.50 | 0.53 | 0.01 | 1.92% | 149,837 |
| Mar 20, 2025 | 0.50 | 0.52 | 0.47 | 0.52 | 0.02 | 4.00% | 53,826 |
| Mar 19, 2025 | 0.49 | 0.52 | 0.48 | 0.50 | -0.01 | -1.96% | 13,116 |
| Mar 18, 2025 | 0.54 | 0.54 | 0.50 | 0.51 | -0.01 | -1.92% | 44,825 |
| Mar 17, 2025 | 0.54 | 0.55 | 0.50 | 0.52 | 0.00 | 0.00% | 176,922 |
| Mar 14, 2025 | 0.48 | 0.52 | 0.47 | 0.52 | 0.04 | 8.33% | 75,325 |
| Mar 13, 2025 | 0.46 | 0.49 | 0.46 | 0.48 | 0.02 | 4.35% | 104,037 |
| Mar 12, 2025 | 0.47 | 0.47 | 0.44 | 0.46 | -0.01 | -2.13% | 123,618 |
| Mar 11, 2025 | 0.45 | 0.47 | 0.42 | 0.47 | 0.01 | 2.17% | 233,400 |
| Mar 10, 2025 | 0.48 | 0.50 | 0.46 | 0.46 | -0.03 | -6.12% | 221,942 |
| Mar 7, 2025 | 0.48 | 0.49 | 0.45 | 0.49 | 0.01 | 2.08% | 1,089,400 |
| Mar 6, 2025 | 0.50 | 0.53 | 0.47 | 0.48 | -0.01 | -2.04% | 107,000 |
| Mar 5, 2025 | 0.51 | 0.63 | 0.46 | 0.49 | 0.00 | 0.00% | 1,214,512 |
| Mar 4, 2025 | 0.50 | 0.53 | 0.47 | 0.49 | 0.00 | 0.00% | 143,500 |
| Mar 3, 2025 | 0.59 | 0.59 | 0.45 | 0.49 | -0.04 | -7.55% | 146,889 |
| Feb 28, 2025 | 0.57 | 0.58 | 0.50 | 0.53 | -0.03 | -5.36% | 135,300 |
| Feb 27, 2025 | 0.60 | 0.60 | 0.54 | 0.56 | -0.01 | -1.75% | 86,725 |
| Feb 26, 2025 | 0.58 | 0.60 | 0.55 | 0.57 | 0.00 | 0.00% | 283,211 |
| Feb 25, 2025 | 0.60 | 0.60 | 0.55 | 0.57 | -0.04 | -6.56% | 119,200 |
| Feb 24, 2025 | 0.62 | 0.65 | 0.59 | 0.61 | -0.01 | -1.61% | 70,600 |
| Feb 21, 2025 | 0.64 | 0.64 | 0.60 | 0.62 | -0.01 | -1.59% | 85,700 |
| Feb 20, 2025 | 0.66 | 0.66 | 0.56 | 0.63 | -0.03 | -4.55% | 279,751 |
| Feb 19, 2025 | 0.68 | 0.69 | 0.65 | 0.66 | -0.01 | -1.49% | 55,169 |
| Feb 18, 2025 | 0.73 | 0.74 | 0.67 | 0.67 | -0.07 | -9.46% | 102,043 |
| Feb 14, 2025 | 0.75 | 0.75 | 0.71 | 0.74 | 0.01 | 1.37% | 148,613 |
| Feb 13, 2025 | 0.67 | 0.77 | 0.66 | 0.73 | 0.06 | 8.96% | 369,739 |
| Feb 12, 2025 | 0.63 | 0.71 | 0.57 | 0.67 | 0.07 | 11.67% | 449,606 |
| Feb 11, 2025 | 0.59 | 0.62 | 0.59 | 0.60 | 0.01 | 1.69% | 41,894 |
| Feb 10, 2025 | 0.60 | 0.62 | 0.56 | 0.59 | -0.03 | -4.84% | 127,823 |
| Feb 7, 2025 | 0.60 | 0.64 | 0.59 | 0.62 | 0.03 | 5.08% | 120,616 |
| Feb 6, 2025 | 0.62 | 0.63 | 0.57 | 0.59 | -0.03 | -4.84% | 120,807 |
| Feb 5, 2025 | 0.63 | 0.63 | 0.58 | 0.62 | -0.02 | -3.13% | 92,087 |
| Feb 4, 2025 | 0.62 | 0.65 | 0.62 | 0.64 | 0.00 | 0.00% | 103,936 |
| Feb 3, 2025 | 0.63 | 0.67 | 0.61 | 0.64 | -0.04 | -5.88% | 89,400 |
| Jan 31, 2025 | 0.67 | 0.69 | 0.64 | 0.68 | 0.00 | 0.00% | 95,575 |
| Jan 30, 2025 | 0.71 | 0.72 | 0.64 | 0.68 | -0.03 | -4.23% | 179,300 |
| Jan 29, 2025 | 0.72 | 0.73 | 0.70 | 0.71 | -0.03 | -4.05% | 138,213 |
| Jan 28, 2025 | 0.81 | 0.82 | 0.72 | 0.74 | -0.07 | -8.64% | 219,927 |