-
5 DAY PERFORMANCE
+2.32% -
1 MONTH PERFORMANCE
-14.04% -
3 MONTH PERFORMANCE
-40.56% -
6 MONTH PERFORMANCE
-57.76% -
YEAR-TO-DATE PERFORMANCE
-76.10% -
1 YEAR PERFORMANCE
-83.96%
Ainos, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $0.55 | $0.49 (-9.89%) | $0.55 | $0.47 | 145,732 | $3.21 M |
| 10/03/2024 | $0.56 | $0.54 (-3.23%) | $0.56 | $0.48 | 395,749 | $3.52 M |
| 10/02/2024 | $0.49 | $0.55 (13.81%) | $0.56 | $0.48 | 1.69 M | $3.60 M |
| 10/01/2024 | $0.47 | $0.48 (3.04%) | $0.49 | $0.47 | 126,902 | $3.16 M |
| 09/30/2024 | $0.47 | $0.48 (1.89%) | $0.50 | $0.47 | 205,887 | $3.12 M |
| 09/27/2024 | $0.50 | $0.50 (-0.62%) | $0.51 | $0.49 | 192,200 | $3.26 M |
| 09/26/2024 | $0.53 | $0.53 (-1.16%) | $0.55 | $0.51 | 438,200 | $3.44 M |
| 09/25/2024 | $0.51 | $0.57 (11.59%) | $0.60 | $0.46 | 10.72 M | $3.72 M |
| 09/24/2024 | $0.49 | $0.48 (-1.63%) | $0.51 | $0.47 | 65,300 | $3.14 M |
| 09/23/2024 | $0.48 | $0.47 (-1.07%) | $0.51 | $0.47 | 72,000 | $3.06 M |
| 09/20/2024 | $0.50 | $0.47 (-7%) | $0.50 | $0.47 | 90,600 | $3.03 M |
| 09/19/2024 | $0.48 | $0.49 (2.28%) | $0.50 | $0.48 | 24,904 | $3.21 M |
| 09/18/2024 | $0.50 | $0.48 (-2.74%) | $0.50 | $0.47 | 35,605 | $3.15 M |
| 09/17/2024 | $0.49 | $0.48 (-1.9%) | $0.50 | $0.45 | 197,400 | $3.13 M |
| 09/16/2024 | $0.53 | $0.50 (-5.64%) | $0.54 | $0.48 | 146,700 | $3.27 M |
| 09/13/2024 | $0.52 | $0.53 (1.88%) | $0.53 | $0.51 | 27,100 | $3.45 M |
| 09/12/2024 | $0.53 | $0.52 (-2.45%) | $0.54 | $0.51 | 32,271 | $3.37 M |
| 09/11/2024 | $0.56 | $0.52 (-6.98%) | $0.56 | $0.51 | 40,500 | $3.39 M |
| 09/10/2024 | $0.54 | $0.54 (-0.81%) | $0.56 | $0.52 | 56,400 | $3.51 M |
| 09/09/2024 | $0.55 | $0.53 (-3.45%) | $0.59 | $0.52 | 109,792 | $3.46 M |
| 09/06/2024 | $0.57 | $0.55 (-3.7%) | $0.60 | $0.53 | 60,000 | $3.58 M |
| 09/05/2024 | $0.58 | $0.57 (-1.89%) | $0.60 | $0.56 | 44,122 | $3.72 M |
| 09/04/2024 | $0.60 | $0.61 (0.86%) | $0.61 | $0.57 | 35,749 | $3.98 M |
| 09/03/2024 | $0.60 | $0.62 (3%) | $0.63 | $0.59 | 128,324 | $4.04 M |
| 08/30/2024 | $0.63 | $0.64 (1.59%) | $0.67 | $0.62 | 12,652 | $4.17 M |
| 08/29/2024 | $0.63 | $0.64 (1.06%) | $0.64 | $0.61 | 29,700 | $4.16 M |
| 08/28/2024 | $0.66 | $0.63 (-4.92%) | $0.66 | $0.63 | 29,620 | $4.12 M |
| 08/27/2024 | $0.68 | $0.65 (-3.11%) | $0.68 | $0.62 | 46,800 | $4.26 M |
| 08/26/2024 | $0.63 | $0.68 (7.78%) | $0.68 | $0.63 | 70,200 | $4.43 M |
| 08/23/2024 | $0.66 | $0.64 (-2.74%) | $0.66 | $0.60 | 63,507 | $4.17 M |
| 08/22/2024 | $0.66 | $0.65 (-1.82%) | $0.66 | $0.63 | 66,000 | $4.21 M |
| 08/21/2024 | $0.63 | $0.63 (-0.11%) | $0.66 | $0.63 | 76,200 | $4.11 M |
| 08/20/2024 | $0.64 | $0.65 (1.55%) | $0.66 | $0.61 | 82,323 | $4.24 M |
| 08/19/2024 | $0.73 | $0.65 (-11.05%) | $0.76 | $0.61 | 841,936 | $4.24 M |
| 08/16/2024 | $0.68 | $0.68 (0%) | $0.74 | $0.68 | 122,700 | $4.44 M |
| 08/15/2024 | $0.69 | $0.71 (3.35%) | $0.75 | $0.68 | 209,400 | $4.63 M |
| 08/14/2024 | $0.68 | $0.73 (6.3%) | $0.75 | $0.67 | 757,704 | $4.73 M |
| 08/13/2024 | $0.56 | $0.71 (26.57%) | $0.72 | $0.56 | 1.81 M | $4.62 M |
| 08/12/2024 | $0.64 | $0.56 (-12.27%) | $0.65 | $0.54 | 16.55 M | $3.67 M |
| 08/09/2024 | $0.52 | $0.52 (1.2%) | $0.53 | $0.52 | 3.72 M | $3.40 M |
| 08/08/2024 | $0.52 | $0.52 (-0.77%) | $0.53 | $0.50 | 14,313 | $3.36 M |
| 08/07/2024 | $0.50 | $0.52 (4.73%) | $0.53 | $0.50 | 34,100 | $3.39 M |
| 08/06/2024 | $0.52 | $0.50 (-5.06%) | $0.54 | $0.48 | 169,625 | $3.23 M |
| 08/05/2024 | $0.62 | $0.53 (-14.53%) | $0.62 | $0.48 | 269,608 | $3.46 M |
| 08/02/2024 | $0.68 | $0.64 (-6.24%) | $0.69 | $0.63 | 44,800 | $4.17 M |
| 08/01/2024 | $0.66 | $0.66 (0.6%) | $0.66 | $0.63 | 203,000 | $3.80 M |
| 07/31/2024 | $0.67 | $0.66 (-2.21%) | $0.67 | $0.64 | 107,030 | $3.78 M |
| 07/30/2024 | $0.66 | $0.66 (-0.15%) | $0.67 | $0.63 | 53,817 | $3.80 M |
| 07/29/2024 | $0.67 | $0.67 (-0.18%) | $0.68 | $0.65 | 80,100 | $3.86 M |
| 07/26/2024 | $0.70 | $0.68 (-3.12%) | $0.70 | $0.65 | 86,403 | $3.91 M |
| 07/25/2024 | $0.69 | $0.68 (-0.78%) | $0.70 | $0.68 | 65,500 | $3.95 M |
| 07/24/2024 | $0.70 | $0.68 (-2.21%) | $0.72 | $0.68 | 128,500 | $3.95 M |
| 07/23/2024 | $0.73 | $0.72 (-2.46%) | $0.74 | $0.70 | 266,805 | $4.13 M |
| 07/22/2024 | $0.72 | $0.73 (1.17%) | $0.74 | $0.71 | 172,524 | $4.20 M |
| 07/19/2024 | $0.72 | $0.75 (4.17%) | $0.94 | $0.72 | 1.96 M | $4.33 M |
| 07/18/2024 | $0.71 | $0.73 (2.97%) | $0.75 | $0.71 | 52,774 | $4.22 M |
| 07/17/2024 | $0.74 | $0.73 (-1.75%) | $0.77 | $0.71 | 200,753 | $4.21 M |
| 07/16/2024 | $0.79 | $0.75 (-4.89%) | $0.80 | $0.72 | 247,203 | $4.32 M |
| 07/15/2024 | $0.80 | $0.80 (-0.58%) | $0.81 | $0.77 | 127,326 | $4.61 M |
| 07/12/2024 | $0.82 | $0.80 (-2.39%) | $0.82 | $0.79 | 199,223 | $4.62 M |
| 07/11/2024 | $0.83 | $0.81 (-1.94%) | $0.84 | $0.80 | 202,436 | $4.70 M |
| 07/10/2024 | $0.83 | $0.83 (-0.52%) | $0.85 | $0.83 | 145,552 | $4.77 M |
| 07/09/2024 | $0.87 | $0.83 (-4.6%) | $0.87 | $0.81 | 116,469 | $4.79 M |
| 07/08/2024 | $0.82 | $0.86 (4.88%) | $0.87 | $0.81 | 115,444 | $4.96 M |
| 07/05/2024 | $0.90 | $0.82 (-8.42%) | $0.90 | $0.80 | 548,266 | $4.76 M |