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 (AIMDW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 0.158 0.158 0.1579 0.1579 204
18th Sep 2025 (Thu) 0.1499 0.153 0.1499 0.153 0
17th Sep 2025 (Wed) 0.1499 0.1499 0.1499 0.1499 431
16th Sep 2025 (Tue) 0.1503 0.1503 0.135 0.135 0
15th Sep 2025 (Mon) 0.1503 0.1503 0.1503 0.15 108
12th Sep 2025 (Fri) 0.17 0.17 0.11 0.11 7
11th Sep 2025 (Thu) 0.17 0.17 0.1347 0.1347 2
10th Sep 2025 (Wed) 0.17 0.17 0.17 0.17 200
9th Sep 2025 (Tue) 0.1857 0.1857 0.1857 0.1859 0
8th Sep 2025 (Mon) 0.1854 0.1854 0.1854 0.1857 0
5th Sep 2025 (Fri) 0.2341 0.2341 0.20 0.20 0
4th Sep 2025 (Thu) 0.2341 0.2341 0.21 0.21 0
3rd Sep 2025 (Wed) 0.2341 0.2341 0.2341 0.2195 200
2nd Sep 2025 (Tue) 0.25 0.25 0.2341 0.2341 5
1st Sep 2025 (Mon) 0.25 0.25 0.1781 0.24 1,597
29th Aug 2025 (Fri) 0.25 0.25 0.1781 0.24 1,597
28th Aug 2025 (Thu) 0.255 0.255 0.25 0.30 388
27th Aug 2025 (Wed) 0.2404 0.35 0.2404 0.35 0
26th Aug 2025 (Tue) 0.2404 0.2404 0.2404 0.2404 123
25th Aug 2025 (Mon) 0.6301 0.6301 0.4017 0.4017 0
22nd Aug 2025 (Fri) 0.6301 0.6301 0.461 0.461 70
21st Aug 2025 (Thu) 0.6301 0.6301 0.4501 0.4501 0
20th Aug 2025 (Wed) 0.6301 0.6301 0.4601 0.4601 0
19th Aug 2025 (Tue) 0.6301 0.6301 0.6301 0.48 170
18th Aug 2025 (Mon) 0.50 0.50 0.50 0.50 137
15th Aug 2025 (Fri) 0.6058 0.6058 0.6058 0.4701 200
14th Aug 2025 (Thu) 0.7102 0.80 0.4605 0.685 1,939
13th Aug 2025 (Wed) 0.6426 0.79 0.6426 0.78 1,387
12th Aug 2025 (Tue) 0.57 0.73 0.57 0.43 100
11th Aug 2025 (Mon) 0.4478 0.4478 0.4478 0.4478 100
8th Aug 2025 (Fri) 0.37 0.37 0.29 0.29 0
7th Aug 2025 (Thu) 0.37 0.37 0.1416 0.25 838
6th Aug 2025 (Wed) 0.20 0.348 0.20 0.3525 6,328
5th Aug 2025 (Tue) 0.12 0.12 0.1101 0.1101 0
4th Aug 2025 (Mon) 0.12 0.12 0.12 0.12 0
1st Aug 2025 (Fri) 0.12 0.12 0.12 0.12 0
31st Jul 2025 (Thu) 0.12 0.12 0.12 0.12 0
30th Jul 2025 (Wed) 0.1225 0.1225 0.12 0.12 0
29th Jul 2025 (Tue) 0.1225 0.1225 0.1225 0.1299 100
28th Jul 2025 (Mon) 0.129 0.129 0.129 0.129 346
25th Jul 2025 (Fri) 0.1601 0.1601 0.1365 0.1365 43
24th Jul 2025 (Thu) 0.1601 0.1619 0.1601 0.1619 0
23rd Jul 2025 (Wed) 0.1601 0.1692 0.1601 0.1692 0
22nd Jul 2025 (Tue) 0.1601 0.1601 0.16 0.16 0
21st Jul 2025 (Mon) 0.1601 0.1633 0.1601 0.1633 0
FTSE 100 Latest
Value9,216.67
Change-11.44