Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ainos Inc (AIMD.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 2.80 2.82 2.76 2.77 4,987
17th Jul 2025 (Thu) 2.81 2.81 2.75 2.80 9,279
16th Jul 2025 (Wed) 2.82 2.85 2.78 2.79 2,467
15th Jul 2025 (Tue) 2.80 2.87 2.80 2.86 2,008
14th Jul 2025 (Mon) 2.91 2.91 2.83 2.88 3,057
11th Jul 2025 (Fri) 3.01 3.01 2.87 2.98 11,081
10th Jul 2025 (Thu) 3.17 3.17 3.10 3.14 3,989
9th Jul 2025 (Wed) 3.16 3.16 3.15 3.19 1,374
8th Jul 2025 (Tue) 3.25 3.25 3.08 3.09 6,026
7th Jul 2025 (Mon) 3.23 3.25 3.15 3.30 887
4th Jul 2025 (Fri) 3.18 3.315 3.18 3.29 3,310
3rd Jul 2025 (Thu) 3.18 3.315 3.18 3.29 3,310
2nd Jul 2025 (Wed) 2.71 3.18 2.71 3.19 12,305
1st Jul 2025 (Tue) 2.68 2.74 2.62 2.67 10,741
30th Jun 2025 (Mon) 2.50 2.85 2.50 2.83 12,260
27th Jun 2025 (Fri) 0.49 0.5067 0.485 0.50 15,017
26th Jun 2025 (Thu) 0.4925 0.495 0.4583 0.4822 44,653
25th Jun 2025 (Wed) 0.5001 0.5151 0.50 0.5075 11,847
24th Jun 2025 (Tue) 0.515 0.5179 0.491 0.498 79,117
23rd Jun 2025 (Mon) 0.50 0.5021 0.49 0.4967 4,756
20th Jun 2025 (Fri) 0.53 0.53 0.4935 0.5054 27,948
19th Jun 2025 (Thu) 0.57 0.5869 0.538 0.5449 65,007
18th Jun 2025 (Wed) 0.57 0.5869 0.538 0.5449 65,007
17th Jun 2025 (Tue) 0.50 0.54 0.4876 0.533 29,597
16th Jun 2025 (Mon) 0.52 0.52 0.4901 0.5036 9,076
13th Jun 2025 (Fri) 0.53 0.53 0.4996 0.504 18,183
12th Jun 2025 (Thu) 0.54 0.548 0.52 0.548 12,054
11th Jun 2025 (Wed) 0.568 0.57 0.54 0.556 18,376
10th Jun 2025 (Tue) 0.605 0.605 0.575 0.5919 18,834
9th Jun 2025 (Mon) 0.643 0.65 0.60 0.6182 51,543
6th Jun 2025 (Fri) 0.66 0.664 0.65 0.6591 2,021
5th Jun 2025 (Thu) 0.65 0.6536 0.6491 0.6477 141
4th Jun 2025 (Wed) 0.636 0.6532 0.63 0.65 2,357
3rd Jun 2025 (Tue) 0.635 0.67 0.62 0.6444 14,483
2nd Jun 2025 (Mon) 0.645 0.70 0.629 0.6313 20,460
30th May 2025 (Fri) 0.675 0.675 0.60 0.675 26,946
29th May 2025 (Thu) 0.716 0.72 0.68 0.701 11,471
28th May 2025 (Wed) 0.61 0.79 0.61 0.762 165,879
27th May 2025 (Tue) 0.5399 0.6089 0.5261 0.60 114,657
26th May 2025 (Mon) 0.484 0.484 0.484 0.484 0
24th May 2025 (Sat) 0.46 0.4865 0.4454 0.484 29,832
23rd May 2025 (Fri) 0.46 0.4865 0.4454 0.4865 29,832
22nd May 2025 (Thu) 0.4645 0.48 0.4645 0.48 8,624
21st May 2025 (Wed) 0.51 0.51 0.4665 0.472 48,171
20th May 2025 (Tue) 0.521 0.5303 0.521 0.5223 15,482
19th May 2025 (Mon) 0.5252 0.5347 0.522 0.5233 64,442
FTSE 100 Latest
Value8,992.12
Change19.48