-
5 DAY PERFORMANCE
+5.49% -
1 MONTH PERFORMANCE
-2.06% -
3 MONTH PERFORMANCE
-7.69% -
6 MONTH PERFORMANCE
-55.96% -
YEAR-TO-DATE PERFORMANCE
-76.59% -
1 YEAR PERFORMANCE
-84.26%
Ainos, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $0.46 | $0.48 (3.96%) | $0.49 | $0.46 | 160,147 | $3.12 M |
| 11/06/2024 | $0.43 | $0.51 (17.44%) | $0.52 | $0.41 | 805,111 | $3.29 M |
| 11/05/2024 | $0.44 | $0.44 (0.09%) | $0.46 | $0.43 | 42,735 | $2.87 M |
| 11/04/2024 | $0.44 | $0.44 (-0.23%) | $0.46 | $0.44 | 30,700 | $2.87 M |
| 11/01/2024 | $0.46 | $0.46 (-1.3%) | $0.47 | $0.44 | 39,424 | $2.97 M |
| 10/31/2024 | $0.48 | $0.47 (-3.19%) | $0.50 | $0.40 | 243,222 | $3.05 M |
| 10/30/2024 | $0.51 | $0.48 (-4.32%) | $0.52 | $0.47 | 248,400 | $3.15 M |
| 10/29/2024 | $0.53 | $0.50 (-4.84%) | $0.55 | $0.48 | 174,822 | $3.29 M |
| 10/28/2024 | $0.57 | $0.55 (-4.39%) | $0.57 | $0.53 | 80,900 | $3.55 M |
| 10/25/2024 | $0.53 | $0.56 (5.26%) | $0.58 | $0.53 | 156,724 | $3.65 M |
| 10/24/2024 | $0.54 | $0.54 (-0.04%) | $0.57 | $0.51 | 189,625 | $3.52 M |
| 10/23/2024 | $0.56 | $0.54 (-3.91%) | $0.58 | $0.54 | 223,309 | $3.52 M |
| 10/22/2024 | $0.56 | $0.56 (0.36%) | $0.57 | $0.51 | 281,844 | $3.66 M |
| 10/21/2024 | $0.55 | $0.57 (3.45%) | $0.62 | $0.55 | 505,500 | $3.71 M |
| 10/18/2024 | $0.54 | $0.55 (2.19%) | $0.57 | $0.53 | 147,842 | $3.59 M |
| 10/17/2024 | $0.52 | $0.55 (6.29%) | $0.59 | $0.51 | 760,100 | $3.57 M |
| 10/16/2024 | $0.48 | $0.53 (8.88%) | $0.54 | $0.48 | 529,400 | $3.43 M |
| 10/15/2024 | $0.47 | $0.49 (2.75%) | $0.49 | $0.47 | 45,915 | $3.16 M |
| 10/14/2024 | $0.46 | $0.49 (6.24%) | $0.49 | $0.46 | 67,443 | $3.17 M |
| 10/11/2024 | $0.48 | $0.47 (-2.49%) | $0.50 | $0.47 | 211,221 | $3.06 M |
| 10/10/2024 | $0.48 | $0.50 (3.69%) | $0.50 | $0.48 | 48,500 | $3.26 M |
| 10/09/2024 | $0.49 | $0.48 (-2.23%) | $0.51 | $0.48 | 89,607 | $3.14 M |
| 10/08/2024 | $0.49 | $0.52 (5.1%) | $0.52 | $0.49 | 68,000 | $3.36 M |
| 10/07/2024 | $0.48 | $0.49 (2.49%) | $0.51 | $0.48 | 157,634 | $3.19 M |
| 10/04/2024 | $0.55 | $0.49 (-9.89%) | $0.55 | $0.47 | 149,770 | $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 |