Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ainos, Inc. - Common Stock (NQ: AIMD )

0.6025 -0.0175 (-2.82%)
Streaming Delayed Price Updated: 10:46 AM EST, Jan 22, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 21, 2025 0.6280 0.6600 0.6045 0.6150 496,753 -0.01(-1.68%)
Jan 17, 2025 0.6699 0.6699 0.6094 0.6255 220,273 -0.02(-3.77%)
Jan 16, 2025 0.6483 0.6748 0.6051 0.6500 178,963 -0.02(-2.74%)
Jan 15, 2025 0.6900 0.7000 0.6300 0.6683 164,106 -0.03(-4.53%)
Jan 14, 2025 0.5880 0.7682 0.5800 0.7000 1,201,621 +0.12(+20.67%)
Jan 13, 2025 0.6950 0.7400 0.5521 0.5801 1,147,885 -0.13(-18.30%)
Jan 10, 2025 0.7500 1.000 0.6500 0.7100 16,596,335 +0.14(+23.89%)
Jan 08, 2025 0.6400 0.6665 0.5200 0.5731 296,551 -0.08(-12.64%)
Jan 07, 2025 0.6900 0.7400 0.6300 0.6560 671,739 -0.16(-19.90%)
Jan 06, 2025 0.6100 0.8500 0.5700 0.8190 6,354,967 +0.29(+54.76%)
Jan 03, 2025 0.5000 0.5490 0.5000 0.5292 284,461 +0.03(+5.84%)
Jan 02, 2025 0.4800 0.5299 0.4610 0.5000 151,217 +0.04(+9.65%)
Dec 31, 2024 0.4560 0 +0.00(+0.31%)
Dec 30, 2024 0.4700 0.4790 0.4400 0.4546 103,129 +0.00(+0.13%)
Dec 27, 2024 0.4644 0.4789 0.4510 0.4540 20,026 -0.02(-5.22%)
Dec 26, 2024 0.4695 0.4796 0.4440 0.4790 85,458 +0.01(+2.50%)
Dec 24, 2024 0.4500 0.4796 0.4305 0.4673 87,028 -0.00(-0.57%)
Dec 23, 2024 0.4300 0.4999 0.4300 0.4700 75,818 +0.02(+4.19%)
Dec 20, 2024 0.4500 0.4625 0.4401 0.4511 35,235 -0.00(-0.04%)
Dec 19, 2024 0.4767 0.4770 0.4417 0.4513 74,362 -0.00(-0.81%)
Dec 18, 2024 0.4501 0.5316 0.4402 0.4550 840,249 +0.01(+3.36%)
Dec 17, 2024 0.4302 0.4700 0.4210 0.4402 13,518 +0.01(+2.32%)
Dec 16, 2024 0.4260 0.4700 0.4250 0.4302 53,148 -0.01(-2.23%)
Dec 13, 2024 0.4700 0.4757 0.4400 0.4400 25,351 -0.03(-7.35%)
Dec 12, 2024 0.4404 0.4749 0.4400 0.4749 71,448 +0.01(+1.34%)
Dec 11, 2024 0.4500 0.4700 0.4300 0.4686 87,849 +0.02(+5.54%)
Dec 10, 2024 0.4300 0.4500 0.4250 0.4440 82,921 +0.01(+2.66%)
Dec 09, 2024 0.4229 0.4500 0.4110 0.4325 73,866 +0.00(+0.60%)
Dec 06, 2024 0.4300 0.4300 0.4199 0.4299 21,821 +0.00(+0.44%)
Dec 05, 2024 0.4350 0.4398 0.4150 0.4280 25,424 -0.01(-2.28%)
Dec 04, 2024 0.4400 0.4450 0.4300 0.4380 33,907 +0.00(+0.07%)
Dec 03, 2024 0.4300 0.4640 0.4200 0.4377 59,783 +0.01(+1.79%)
Dec 02, 2024 0.4670 0.4800 0.4165 0.4300 900,402 -0.04(-8.28%)
Nov 29, 2024 0.4500 0.4790 0.4300 0.4688 93,861 -0.01(-1.72%)
Nov 27, 2024 0.4790 0.4790 0.4500 0.4770 28,797 +0.02(+3.61%)
Nov 26, 2024 0.4690 0.4800 0.4500 0.4604 31,625 +0.01(+2.02%)
Nov 25, 2024 0.4400 0.4799 0.4400 0.4513 23,585 -0.01(-3.13%)
Nov 22, 2024 0.4760 0.4760 0.4300 0.4659 27,624 +0.02(+4.77%)
Nov 21, 2024 0.4201 0.4884 0.4201 0.4447 142,054 +0.01(+3.42%)
Nov 20, 2024 0.4260 0.4372 0.4128 0.4300 59,161 +0.00(+0.94%)
Nov 19, 2024 0.4310 0.4400 0.4150 0.4260 85,330 -0.01(-1.16%)
Nov 18, 2024 0.4390 0.4400 0.4260 0.4310 27,123 -0.01(-1.82%)
Nov 15, 2024 0.4590 0.4600 0.4000 0.4390 162,473 -0.04(-8.75%)
Nov 14, 2024 0.4867 0.4914 0.4601 0.4811 61,359 -0.01(-2.10%)
Nov 13, 2024 0.5199 0.5199 0.4700 0.4914 176,206 -0.01(-1.23%)
Nov 12, 2024 0.5000 0.5000 0.4700 0.4975 47,224 -0.00(-0.48%)
Nov 11, 2024 0.4611 0.4999 0.4552 0.4999 258,975 +0.02(+4.19%)
Nov 08, 2024 0.4781 0.4988 0.4350 0.4798 1,213,371 +0.00(+0.36%)
Nov 07, 2024 0.4600 0.4878 0.4599 0.4781 166,894 -0.03(-5.33%)
Nov 06, 2024 0.4300 0.5200 0.4137 0.5050 757,458 +0.06(+14.67%)
Nov 05, 2024 0.4400 0.4573 0.4250 0.4404 41,157 +0.00(+0.09%)
Nov 04, 2024 0.4410 0.4599 0.4353 0.4400 30,655 -0.02(-3.30%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.