Ainos, Inc. - Common Stock (AIMD)

0.6357Last Price

0.00 (0.00%)Change

Ainos Inc is a biotechnology company focused on developing innovative medical solutions, particularly in the fields of diagnostics and therapeutics

The company leverages advanced technologies to create products aimed at improving patient outcomes, with a strong emphasis on addressing unmet medical needs. Ainos is involved in research and development activities that span various areas of healthcare, and seeks to bring pioneering health solutions to market through strategic partnerships and collaborations within the medical community.

Date Range:

2024-11-05 - 2025-02-05

Date	Open	High	Low	Close	Volume	Adjusted Close
2/04/2025	0.62	0.65	0.62	0.64	103,786	0.64
2/03/2025	0.63	0.67	0.61	0.64	88,814	0.64
1/31/2025	0.67	0.69	0.64	0.68	95,575	0.68
1/30/2025	0.71	0.72	0.64	0.68	178,280	0.68
1/29/2025	0.72	0.73	0.70	0.71	137,788	0.71
1/28/2025	0.81	0.82	0.72	0.74	219,327	0.74
1/27/2025	0.75	0.87	0.71	0.81	1,399,444	0.81
1/24/2025	0.79	0.82	0.76	0.80	325,312	0.80
1/23/2025	0.75	0.95	0.71	0.80	1,674,799	0.80
1/22/2025	0.60	0.76	0.55	0.73	1,120,678	0.73
1/21/2025	0.63	0.66	0.60	0.61	496,753	0.61
1/17/2025	0.67	0.67	0.61	0.63	220,273	0.63
1/16/2025	0.65	0.67	0.61	0.65	178,963	0.65
1/15/2025	0.69	0.70	0.63	0.67	164,106	0.67
1/14/2025	0.59	0.77	0.58	0.70	1,201,621	0.70
1/13/2025	0.69	0.74	0.55	0.58	1,147,885	0.58
1/10/2025	0.75	1.00	0.65	0.71	16,596,335	0.71
1/08/2025	0.64	0.67	0.52	0.57	296,551	0.57
1/07/2025	0.69	0.74	0.63	0.66	671,739	0.66
1/06/2025	0.61	0.85	0.57	0.82	6,354,967	0.82
1/03/2025	0.50	0.55	0.50	0.53	284,461	0.53
1/02/2025	0.48	0.53	0.46	0.50	151,217	0.50
12/31/2024	0.45	0.00	0.46	0.46	0	0.46
12/30/2024	0.47	0.48	0.44	0.45	103,129	0.45
12/27/2024	0.46	0.48	0.45	0.45	20,026	0.45
12/26/2024	0.47	0.48	0.44	0.48	85,458	0.48
12/24/2024	0.45	0.48	0.43	0.47	87,028	0.47
12/23/2024	0.43	0.50	0.43	0.47	75,818	0.47
12/20/2024	0.45	0.46	0.44	0.45	35,235	0.45
12/19/2024	0.48	0.48	0.44	0.44	77,955	0.44
12/18/2024	0.45	0.53	0.44	0.46	840,249	0.46
12/17/2024	0.43	0.47	0.42	0.44	13,518	0.44
12/16/2024	0.43	0.47	0.42	0.43	53,148	0.43
12/13/2024	0.47	0.48	0.44	0.44	25,351	0.44
12/12/2024	0.44	0.47	0.44	0.47	71,448	0.47
12/11/2024	0.45	0.47	0.43	0.47	87,849	0.47
12/10/2024	0.43	0.45	0.42	0.44	82,921	0.44
12/09/2024	0.42	0.45	0.41	0.43	73,866	0.43
12/06/2024	0.43	0.43	0.42	0.43	21,821	0.43
12/05/2024	0.43	0.44	0.41	0.43	25,424	0.43
12/04/2024	0.44	0.45	0.43	0.44	33,907	0.44
12/03/2024	0.43	0.46	0.42	0.44	59,783	0.44
12/02/2024	0.47	0.48	0.42	0.43	900,402	0.43
11/29/2024	0.45	0.48	0.43	0.47	93,861	0.47
11/27/2024	0.48	0.48	0.45	0.48	28,797	0.48
11/26/2024	0.47	0.48	0.45	0.46	31,625	0.46
11/25/2024	0.44	0.48	0.44	0.45	23,585	0.45
11/22/2024	0.48	0.48	0.43	0.47	27,624	0.47
11/21/2024	0.42	0.49	0.42	0.44	142,054	0.44
11/20/2024	0.43	0.44	0.41	0.43	59,161	0.43
11/19/2024	0.43	0.44	0.41	0.43	85,330	0.43
11/18/2024	0.44	0.44	0.43	0.43	27,123	0.43
11/15/2024	0.46	0.46	0.40	0.44	162,473	0.44
11/14/2024	0.49	0.49	0.46	0.48	61,359	0.48
11/13/2024	0.52	0.52	0.47	0.49	176,206	0.49
11/12/2024	0.50	0.50	0.47	0.50	47,224	0.50
11/11/2024	0.46	0.50	0.46	0.50	258,975	0.50
11/08/2024	0.48	0.50	0.43	0.48	1,213,371	0.48
11/07/2024	0.46	0.49	0.46	0.48	166,894	0.48
11/06/2024	0.43	0.52	0.41	0.51	757,458	0.51
11/05/2024	0.44	0.46	0.42	0.44	41,157	0.44