NasdaqCM - Nasdaq Real Time Price USD

Ainos, Inc. (AIMD)

0.5801

-0.1299

(-18.30%)

At close: January 13 at 4:00:02 PM EST

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 13, 2025	0.6950	0.7400	0.5520	0.5800	0.5800	1,147,900
Jan 10, 2025	0.7520	1.0000	0.6500	0.7100	0.7100	16,596,300
Jan 8, 2025	0.6400	0.6670	0.5200	0.5730	0.5730	296,600
Jan 7, 2025	0.6900	0.7400	0.6300	0.6560	0.6560	672,900
Jan 6, 2025	0.6100	0.8500	0.5700	0.8190	0.8190	6,362,400
Jan 3, 2025	0.5000	0.5490	0.5000	0.5290	0.5290	284,500
Jan 2, 2025	0.4800	0.5300	0.4610	0.5000	0.5000	151,200
Dec 31, 2024	0.4660	0.4790	0.4320	0.4560	0.4560	89,300
Dec 30, 2024	0.4690	0.4790	0.4400	0.4550	0.4550	103,100
Dec 27, 2024	0.4640	0.4790	0.4510	0.4540	0.4540	20,000
Dec 26, 2024	0.4700	0.4800	0.4440	0.4790	0.4790	85,500
Dec 24, 2024	0.4500	0.4800	0.4310	0.4670	0.4670	87,000
Dec 23, 2024	0.4300	0.5000	0.4300	0.4700	0.4700	77,700
Dec 20, 2024	0.4490	0.4630	0.4400	0.4510	0.4510	35,100
Dec 19, 2024	0.4770	0.4770	0.4400	0.4400	0.4400	78,500
Dec 18, 2024	0.4500	0.5320	0.4400	0.4550	0.4550	840,200
Dec 17, 2024	0.4300	0.4700	0.4210	0.4400	0.4400	16,600
Dec 16, 2024	0.4260	0.4700	0.4250	0.4300	0.4300	53,100
Dec 13, 2024	0.4700	0.4760	0.4400	0.4400	0.4400	25,400
Dec 12, 2024	0.4400	0.4750	0.4400	0.4750	0.4750	71,400
Dec 11, 2024	0.4500	0.4700	0.4300	0.4690	0.4690	90,500
Dec 10, 2024	0.4330	0.4500	0.4250	0.4440	0.4440	85,700
Dec 9, 2024	0.4230	0.4500	0.4110	0.4330	0.4330	73,900
Dec 6, 2024	0.4300	0.4300	0.4200	0.4300	0.4300	21,800
Dec 5, 2024	0.4350	0.4400	0.4150	0.4280	0.4280	26,200
Dec 4, 2024	0.4380	0.4450	0.4300	0.4380	0.4380	33,900
Dec 3, 2024	0.4300	0.4640	0.4200	0.4380	0.4380	60,900
Dec 2, 2024	0.4670	0.4800	0.4170	0.4300	0.4300	901,900
Nov 29, 2024	0.4500	0.4790	0.4300	0.4690	0.4690	93,900
Nov 27, 2024	0.4790	0.4790	0.4500	0.4770	0.4770	28,700
Nov 26, 2024	0.4690	0.4800	0.4500	0.4600	0.4600	31,600
Nov 25, 2024	0.4400	0.4800	0.4400	0.4510	0.4510	25,000
Nov 22, 2024	0.4760	0.4760	0.4300	0.4660	0.4660	27,200
Nov 21, 2024	0.4200	0.4880	0.4200	0.4450	0.4450	142,100
Nov 20, 2024	0.4260	0.4370	0.4130	0.4300	0.4300	59,200
Nov 19, 2024	0.4310	0.4400	0.4150	0.4260	0.4260	85,300
Nov 18, 2024	0.4390	0.4400	0.4260	0.4310	0.4310	29,000
Nov 15, 2024	0.4590	0.4600	0.4000	0.4390	0.4390	162,400
Nov 14, 2024	0.4870	0.4910	0.4600	0.4810	0.4810	61,400
Nov 13, 2024	0.5200	0.5200	0.4700	0.4910	0.4910	176,100
Nov 12, 2024	0.4980	0.5000	0.4700	0.4980	0.4980	48,800
Nov 11, 2024	0.4610	0.5000	0.4550	0.5000	0.5000	258,600
Nov 8, 2024	0.4780	0.4990	0.4350	0.4800	0.4800	1,213,400
Nov 7, 2024	0.4600	0.4880	0.4600	0.4780	0.4780	170,500
Nov 6, 2024	0.4300	0.5200	0.4140	0.5050	0.5050	805,100
Nov 5, 2024	0.4400	0.4570	0.4250	0.4400	0.4400	42,700
Nov 4, 2024	0.4410	0.4600	0.4350	0.4400	0.4400	30,700
Nov 1, 2024	0.4610	0.4680	0.4400	0.4550	0.4550	39,400
Oct 31, 2024	0.4830	0.5000	0.4010	0.4680	0.4680	243,200
Oct 30, 2024	0.5050	0.5240	0.4700	0.4830	0.4830	248,400
Oct 29, 2024	0.5310	0.5450	0.4810	0.5050	0.5050	174,800
Oct 28, 2024	0.5700	0.5700	0.5250	0.5450	0.5450	80,900
Oct 25, 2024	0.5320	0.5800	0.5320	0.5600	0.5600	156,700
Oct 24, 2024	0.5400	0.5700	0.5100	0.5400	0.5400	189,600
Oct 23, 2024	0.5620	0.5800	0.5400	0.5400	0.5400	223,300
Oct 22, 2024	0.5600	0.5700	0.5130	0.5620	0.5620	281,800
Oct 21, 2024	0.5500	0.6190	0.5500	0.5690	0.5690	505,500
Oct 18, 2024	0.5380	0.5690	0.5300	0.5500	0.5500	147,800
Oct 17, 2024	0.5150	0.5900	0.5140	0.5470	0.5470	760,100
Oct 16, 2024	0.4830	0.5410	0.4760	0.5260	0.5260	529,400
Oct 15, 2024	0.4720	0.4900	0.4700	0.4850	0.4850	45,900
Oct 14, 2024	0.4580	0.4900	0.4580	0.4870	0.4870	67,400
Oct 11, 2024	0.4820	0.5000	0.4700	0.4700	0.4700	211,200
Oct 10, 2024	0.4820	0.5000	0.4820	0.5000	0.5000	48,500
Oct 9, 2024	0.4930	0.5100	0.4810	0.4820	0.4820	89,600
Oct 8, 2024	0.4900	0.5200	0.4900	0.5150	0.5150	68,000
Oct 7, 2024	0.4780	0.5120	0.4780	0.4900	0.4900	157,600
Oct 4, 2024	0.5470	0.5470	0.4740	0.4930	0.4930	146,100
Oct 3, 2024	0.5580	0.5580	0.4810	0.5400	0.5400	395,700
Oct 2, 2024	0.4850	0.5630	0.4800	0.5520	0.5520	1,692,000
Oct 1, 2024	0.4700	0.4900	0.4700	0.4840	0.4840	126,900
Sep 30, 2024	0.4700	0.5050	0.4700	0.4790	0.4790	205,700
Sep 27, 2024	0.5030	0.5140	0.4900	0.5000	0.5000	192,200
Sep 26, 2024	0.5350	0.5460	0.5100	0.5280	0.5280	438,200
Sep 25, 2024	0.5110	0.5990	0.4560	0.5700	0.5700	10,721,000
Sep 24, 2024	0.4900	0.5100	0.4700	0.4820	0.4820	65,300
Sep 23, 2024	0.4750	0.5090	0.4650	0.4700	0.4700	72,000
Sep 20, 2024	0.5000	0.5000	0.4650	0.4650	0.4650	90,600
Sep 19, 2024	0.4820	0.4990	0.4750	0.4930	0.4930	24,900
Sep 18, 2024	0.4970	0.5000	0.4650	0.4830	0.4830	35,600
Sep 17, 2024	0.4900	0.5020	0.4510	0.4810	0.4810	197,400
Sep 16, 2024	0.5320	0.5400	0.4800	0.5020	0.5020	146,700
Sep 13, 2024	0.5200	0.5300	0.5100	0.5300	0.5300	27,100
Sep 12, 2024	0.5300	0.5400	0.5100	0.5170	0.5170	32,200
Sep 11, 2024	0.5590	0.5600	0.5100	0.5200	0.5200	40,500
Sep 10, 2024	0.5420	0.5630	0.5200	0.5380	0.5380	56,400
Sep 9, 2024	0.5500	0.5890	0.5210	0.5310	0.5310	109,700
Sep 6, 2024	0.5700	0.5990	0.5280	0.5490	0.5490	60,000
Sep 5, 2024	0.5810	0.5990	0.5610	0.5700	0.5700	44,100
Sep 4, 2024	0.6050	0.6100	0.5710	0.6100	0.6100	35,700
Sep 3, 2024	0.6010	0.6250	0.5900	0.6190	0.6190	128,300
Aug 30, 2024	0.6300	0.6700	0.6200	0.6400	0.6400	12,500
Aug 29, 2024	0.6310	0.6400	0.6120	0.6380	0.6380	29,700
Aug 28, 2024	0.6640	0.6640	0.6300	0.6310	0.6310	29,600
Aug 27, 2024	0.6750	0.6750	0.6210	0.6540	0.6540	46,800
Aug 26, 2024	0.6300	0.6800	0.6290	0.6790	0.6790	70,200
Aug 23, 2024	0.6580	0.6580	0.6000	0.6400	0.6400	63,500
Aug 22, 2024	0.6580	0.6580	0.6310	0.6460	0.6460	66,000
Aug 21, 2024	0.6310	0.6600	0.6300	0.6300	0.6300	76,200
Aug 20, 2024	0.6400	0.6550	0.6140	0.6500	0.6500	82,300
Aug 19, 2024	0.7310	0.7580	0.6100	0.6510	0.6510	841,900
Aug 16, 2024	0.6810	0.7380	0.6800	0.6810	0.6810	122,700
Aug 15, 2024	0.6870	0.7500	0.6800	0.7100	0.7100	209,400
Aug 14, 2024	0.6830	0.7500	0.6650	0.7260	0.7260	757,700
Aug 13, 2024	0.5600	0.7190	0.5600	0.7090	0.7090	1,807,100
Aug 12, 2024	0.6420	0.6500	0.5430	0.5630	0.5630	16,545,800
Aug 9, 2024	0.5150	0.5330	0.5150	0.5210	0.5210	3,716,700
Aug 8, 2024	0.5190	0.5300	0.4970	0.5150	0.5150	14,200
Aug 7, 2024	0.4970	0.5300	0.4970	0.5200	0.5200	34,100
Aug 6, 2024	0.5220	0.5360	0.4790	0.4960	0.4960	169,600
Aug 5, 2024	0.6200	0.6200	0.4800	0.5300	0.5300	269,600
Aug 2, 2024	0.6820	0.6860	0.6300	0.6390	0.6390	44,800
Aug 1, 2024	0.6550	0.6600	0.6320	0.6590	0.6590	203,000
Jul 31, 2024	0.6700	0.6700	0.6400	0.6550	0.6550	107,000
Jul 30, 2024	0.6600	0.6700	0.6300	0.6590	0.6590	53,600
Jul 29, 2024	0.6700	0.6800	0.6450	0.6690	0.6690	80,100
Jul 26, 2024	0.6990	0.6990	0.6510	0.6770	0.6770	86,400
Jul 25, 2024	0.6900	0.7010	0.6850	0.6850	0.6850	65,500
Jul 24, 2024	0.7000	0.7200	0.6760	0.6850	0.6850	128,500
Jul 23, 2024	0.7330	0.7400	0.7000	0.7150	0.7150	266,800
Jul 22, 2024	0.7200	0.7400	0.7050	0.7280	0.7280	172,500
Jul 19, 2024	0.7200	0.9400	0.7200	0.7500	0.7500	1,964,700
Jul 18, 2024	0.7100	0.7490	0.7100	0.7310	0.7310	52,600
Jul 17, 2024	0.7420	0.7700	0.7100	0.7290	0.7290	200,800
Jul 16, 2024	0.7870	0.8000	0.7200	0.7490	0.7490	247,200
Jul 15, 2024	0.8040	0.8060	0.7700	0.7990	0.7990	127,300
Jul 12, 2024	0.8200	0.8200	0.7910	0.8000	0.8000	199,200
Jul 11, 2024	0.8310	0.8350	0.8010	0.8150	0.8150	202,400
Jul 10, 2024	0.8300	0.8500	0.8250	0.8260	0.8260	145,600
Jul 9, 2024	0.8700	0.8700	0.8110	0.8300	0.8300	116,400
Jul 8, 2024	0.8200	0.8700	0.8100	0.8600	0.8600	115,400
Jul 5, 2024	0.9000	0.9000	0.8000	0.8240	0.8240	548,300
Jul 3, 2024	0.8200	1.0700	0.7900	0.9400	0.9400	1,672,100
Jul 2, 2024	0.8120	0.8300	0.7800	0.8160	0.8160	310,700
Jul 1, 2024	0.8010	0.8400	0.8000	0.8060	0.8060	92,900
Jun 28, 2024	0.8330	0.8620	0.8000	0.8140	0.8140	101,700
Jun 27, 2024	0.8550	0.9000	0.8260	0.8470	0.8470	95,000
Jun 26, 2024	0.8300	0.8690	0.8140	0.8450	0.8450	85,700
Jun 25, 2024	0.8110	0.8820	0.8100	0.8200	0.8200	171,900
Jun 24, 2024	0.8240	0.8420	0.8110	0.8360	0.8360	92,500
Jun 21, 2024	0.8410	0.8670	0.8200	0.8300	0.8300	226,000
Jun 20, 2024	0.9800	0.9800	0.8070	0.8670	0.8670	393,600
Jun 18, 2024	0.8490	1.0700	0.8400	1.0200	1.0200	1,920,100
Jun 17, 2024	0.8880	0.8930	0.7880	0.8500	0.8500	1,172,000
Jun 14, 2024	1.1000	1.1700	0.8500	0.8800	0.8800	29,518,900
Jun 13, 2024	0.8200	0.8550	0.8200	0.8200	0.8200	10,900
Jun 12, 2024	0.8240	0.8500	0.8200	0.8500	0.8500	11,700
Jun 11, 2024	0.8600	0.8690	0.8030	0.8600	0.8600	32,100
Jun 10, 2024	0.8100	0.8720	0.8000	0.8690	0.8690	43,800
Jun 7, 2024	0.8100	0.8400	0.8000	0.8000	0.8000	32,200
Jun 6, 2024	0.8720	0.8720	0.8200	0.8420	0.8420	30,800
Jun 5, 2024	0.8000	0.8710	0.7760	0.8210	0.8210	50,900
Jun 4, 2024	0.8350	0.8400	0.7750	0.8150	0.8150	77,600
Jun 3, 2024	0.8960	0.9170	0.8280	0.8370	0.8370	40,000
May 31, 2024	0.8400	0.9200	0.8400	0.8600	0.8600	65,700
May 30, 2024	0.9400	0.9800	0.8240	0.8460	0.8460	307,700
May 29, 2024	1.0100	1.0600	0.9300	0.9500	0.9500	178,900
May 28, 2024	1.0300	1.0600	1.0100	1.0100	1.0100	136,000
May 24, 2024	1.1800	1.1800	1.0300	1.0600	1.0600	405,000
May 23, 2024	1.0000	1.4600	0.9900	1.2600	1.2600	2,622,600
May 22, 2024	1.0100	1.0200	0.9800	0.9800	0.9800	46,100
May 21, 2024	1.0250	1.0250	0.9800	1.0000	1.0000	39,000
May 20, 2024	1.0200	1.0200	0.9960	1.0000	1.0000	79,600
May 17, 2024	1.0500	1.0600	1.0400	1.0400	1.0400	11,600
May 16, 2024	1.0500	1.0500	1.0200	1.0400	1.0400	14,400
May 15, 2024	1.0420	1.0600	1.0200	1.0350	1.0350	17,800
May 14, 2024	1.0500	1.0900	1.0200	1.0400	1.0400	37,400
May 13, 2024	1.0300	1.0970	1.0300	1.0600	1.0600	12,800
May 10, 2024	1.0700	1.0780	1.0500	1.0510	1.0510	19,700
May 9, 2024	1.0800	1.0800	1.0500	1.0700	1.0700	16,200
May 8, 2024	1.1000	1.1100	1.0500	1.0500	1.0500	40,200
May 7, 2024	1.0700	1.1500	1.0400	1.0900	1.0900	647,600
May 6, 2024	1.0100	1.1300	1.0100	1.0600	1.0600	143,300
May 3, 2024	1.0500	1.0500	1.0100	1.0100	1.0100	19,500
May 2, 2024	1.0400	1.0700	1.0160	1.0400	1.0400	12,400
May 1, 2024	1.0800	1.0800	1.0100	1.0400	1.0400	25,600
Apr 30, 2024	1.0300	1.0300	1.0100	1.0200	1.0200	23,600
Apr 29, 2024	1.0400	1.0450	1.0120	1.0300	1.0300	25,400
Apr 26, 2024	1.0400	1.0500	1.0300	1.0400	1.0400	6,700
Apr 25, 2024	1.0600	1.0800	1.0000	1.0400	1.0400	37,100
Apr 24, 2024	1.0000	1.0700	1.0000	1.0500	1.0500	50,900
Apr 23, 2024	1.0000	1.0300	1.0000	1.0200	1.0200	30,300
Apr 22, 2024	1.0300	1.0300	1.0100	1.0100	1.0100	12,300
Apr 19, 2024	1.0200	1.0300	1.0100	1.0300	1.0300	21,200
Apr 18, 2024	1.0200	1.0400	1.0100	1.0300	1.0300	10,100
Apr 17, 2024	1.0400	1.0500	1.0100	1.0400	1.0400	15,900
Apr 16, 2024	1.0200	1.0200	1.0100	1.0200	1.0200	31,300
Apr 15, 2024	1.0600	1.0600	1.0200	1.0200	1.0200	24,900
Apr 12, 2024	1.0300	1.0800	1.0200	1.0600	1.0600	34,600
Apr 11, 2024	1.0100	1.0500	1.0100	1.0300	1.0300	18,100
Apr 10, 2024	1.0300	1.0600	1.0000	1.0100	1.0100	41,600
Apr 9, 2024	1.1400	1.1500	1.0200	1.0400	1.0400	211,200
Apr 8, 2024	1.1500	1.2300	1.1500	1.1700	1.1700	124,200
Apr 5, 2024	1.2100	1.2380	1.1500	1.1600	1.1600	99,600
Apr 4, 2024	1.2000	1.2690	1.1500	1.2200	1.2200	127,200
Apr 3, 2024	1.1600	1.2800	1.1200	1.1800	1.1800	328,200
Apr 2, 2024	1.1200	1.1800	1.1000	1.1500	1.1500	56,200
Apr 1, 2024	1.1700	1.1700	1.1000	1.1400	1.1400	49,400
Mar 28, 2024	1.1970	1.1970	1.1200	1.1400	1.1400	111,900
Mar 27, 2024	1.2200	1.2210	1.1600	1.1800	1.1800	72,100
Mar 26, 2024	1.2700	1.2700	1.2200	1.2300	1.2300	47,400
Mar 25, 2024	1.3300	1.3300	1.2600	1.2800	1.2800	47,800
Mar 22, 2024	1.2700	1.3300	1.2400	1.3000	1.3000	157,100
Mar 21, 2024	1.3700	1.4100	1.2500	1.2700	1.2700	186,600
Mar 20, 2024	1.2400	1.4800	1.2400	1.4300	1.4300	857,200
Mar 19, 2024	1.2200	1.3300	1.1800	1.2400	1.2400	288,100
Mar 18, 2024	1.2100	1.5000	1.2100	1.2500	1.2500	553,800
Mar 15, 2024	1.2700	1.3000	1.1800	1.2100	1.2100	92,900
Mar 14, 2024	1.3700	1.3700	1.1800	1.2900	1.2900	169,800
Mar 13, 2024	1.4500	1.5000	1.3000	1.3600	1.3600	198,600
Mar 12, 2024	1.5600	1.6300	1.4000	1.4700	1.4700	406,000
Mar 11, 2024	1.6900	1.9900	1.6400	1.6400	1.6400	1,274,400
Mar 8, 2024	2.8000	3.1000	1.8000	2.0500	2.0500	54,936,300
Mar 7, 2024	1.3900	1.3900	1.1000	1.1200	1.1200	4,344,900
Mar 6, 2024	1.3200	1.3700	1.1500	1.3680	1.3680	291,400
Mar 5, 2024	1.3900	1.4400	1.2200	1.3700	1.3700	676,100
Mar 4, 2024	1.5400	1.6500	1.2500	1.4200	1.4200	15,106,300
Mar 1, 2024	1.0300	1.0990	0.9200	1.0500	1.0500	3,659,600
Feb 29, 2024	0.8970	1.1000	0.8620	1.0200	1.0200	431,300
Feb 28, 2024	0.8540	0.9070	0.8540	0.8810	0.8810	54,000
Feb 27, 2024	0.8400	0.8600	0.8140	0.8140	0.8140	49,300
Feb 26, 2024	0.8100	0.8600	0.7900	0.8200	0.8200	23,700
Feb 23, 2024	0.8110	0.8400	0.8000	0.8290	0.8290	51,000
Feb 22, 2024	0.8370	0.8500	0.8110	0.8110	0.8110	43,800
Feb 21, 2024	0.8300	0.8780	0.8010	0.8110	0.8110	35,900
Feb 20, 2024	0.8660	0.8730	0.8060	0.8680	0.8680	48,000
Feb 16, 2024	0.8500	0.9000	0.8300	0.8300	0.8300	42,800
Feb 15, 2024	0.8920	0.9350	0.8220	0.8250	0.8250	73,200
Feb 14, 2024	0.9280	0.9500	0.8900	0.9200	0.9200	65,400
Feb 13, 2024	0.9200	0.9500	0.8900	0.9000	0.9000	43,700
Feb 12, 2024	1.0000	1.0200	0.9000	0.9480	0.9480	87,400
Feb 9, 2024	0.9100	0.9870	0.8800	0.9150	0.9150	68,100
Feb 8, 2024	0.9500	0.9650	0.9100	0.9120	0.9120	34,000
Feb 7, 2024	0.9800	1.0300	0.9300	0.9400	0.9400	58,800
Feb 6, 2024	1.0800	1.0800	0.9500	0.9960	0.9960	30,900
Feb 5, 2024	1.1500	1.1500	1.0300	1.0800	1.0800	30,400
Feb 2, 2024	1.0000	1.0500	0.9900	1.0300	1.0300	18,500
Feb 1, 2024	0.9970	0.9970	0.9500	0.9800	0.9800	35,200
Jan 31, 2024	0.9900	0.9900	0.9280	0.9490	0.9490	25,300
Jan 30, 2024	0.9100	0.9900	0.9100	0.9400	0.9400	17,900
Jan 29, 2024	0.9300	0.9500	0.9000	0.9000	0.9000	22,400
Jan 26, 2024	0.9610	1.0000	0.9000	0.9000	0.9000	38,000
Jan 25, 2024	1.0500	1.0780	0.8500	0.9910	0.9910	80,200
Jan 24, 2024	1.1300	1.1900	1.0400	1.0400	1.0400	88,800
Jan 23, 2024	1.1900	1.2400	1.1500	1.1600	1.1600	20,000
Jan 22, 2024	1.2100	1.3000	1.2000	1.2000	1.2000	41,000
Jan 19, 2024	1.2400	1.2400	1.1300	1.1700	1.1700	25,700
Jan 18, 2024	1.1200	1.3000	1.1200	1.1700	1.1700	35,700
Jan 17, 2024	1.5000	1.5500	1.0600	1.1400	1.1400	142,200
Jan 16, 2024	1.6300	1.6300	1.5000	1.5600	1.5600	54,400

XAIR Beyond Air, Inc.

0.3626

-6.30%

IINN Inspira Technologies Oxy B.H.N. Ltd.

1.0600

+3.92%

NAOV NanoVibronix, Inc.

0.4910

-3.90%

VTAK Catheter Precision, Inc.

0.4400

-17.46%

ADGM Adagio Medical Holdings, Inc.

0.8900

-6.60%

DHAI DIH Holding US, Inc.

1.3700

-5.52%

TNON Tenon Medical, Inc.

1.7300

-5.98%

BDMD Baird Medical Investment Holdings Limited

11.11

+25.40%

CUTR Cutera, Inc.

0.4014

-12.74%

BBLG Bone Biologics Corporation

0.9406

-7.78%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Ainos, Inc. (AIMD)

Related Tickers