Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Ainos Inc (NQ: AIMD )

0.4650 -0.0280 (-5.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 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 (%)
May 31, 2023 3.625 3.625 3.625 3.625 106 -0.05(-1.36%)
May 30, 2023 3.645 3.675 3.350 3.675 1,212 -0.03(-0.68%)
May 26, 2023 3.327 3.700 3.327 3.700 802 +0.15(+4.23%)
May 25, 2023 3.200 3.550 3.200 3.550 571 +0.15(+4.41%)
May 24, 2023 4.025 4.025 3.353 3.400 1,015 +0.05(+1.40%)
May 23, 2023 3.600 3.800 3.353 3.353 428 -0.25(-6.86%)
May 22, 2023 3.501 3.600 3.426 3.600 1,800 +0.10(+2.86%)
May 19, 2023 3.505 3.716 3.500 3.500 1,108 -0.01(-0.28%)
May 18, 2023 3.805 3.805 3.505 3.510 399 +0.00(+0.00%)
May 17, 2023 4.100 4.119 3.510 3.510 918 -0.19(-5.14%)
May 16, 2023 3.741 3.741 3.515 3.700 402 +0.15(+4.23%)
May 15, 2023 3.700 3.700 3.510 3.550 399 -0.05(-1.39%)
May 12, 2023 3.600 3.600 3.580 3.600 739 +0.00(+0.00%)
May 11, 2023 3.795 3.795 3.600 3.600 3,743 -0.25(-6.49%)
May 10, 2023 3.800 3.999 3.800 3.850 678 +0.10(+2.67%)
May 09, 2023 4.200 4.200 3.750 3.750 512 -0.25(-6.25%)
May 08, 2023 4.200 4.200 3.650 4.000 890 +0.25(+6.67%)
May 05, 2023 3.900 4.050 3.650 3.750 5,898 -0.45(-10.71%)
May 04, 2023 3.900 4.200 3.900 4.200 430 +0.00(+0.00%)
May 03, 2023 4.050 4.200 4.050 4.200 128 -0.07(-1.62%)
May 02, 2023 4.050 4.269 3.876 4.269 3,867 +0.22(+5.42%)
May 01, 2023 4.050 4.149 3.650 4.050 526 +0.15(+3.83%)
Apr 28, 2023 4.000 4.192 3.650 3.900 1,722 -0.10(-2.62%)
Apr 27, 2023 4.100 4.101 4.005 4.005 281 -0.09(-2.19%)
Apr 26, 2023 3.850 4.269 3.821 4.095 962 +0.19(+4.99%)
Apr 25, 2023 3.900 3.901 3.850 3.900 1,046 -0.08(-1.99%)
Apr 24, 2023 4.141 4.141 3.900 3.979 2,047 +0.01(+0.24%)
Apr 21, 2023 4.119 4.119 3.850 3.970 813 -0.03(-0.76%)
Apr 20, 2023 4.000 4.367 3.800 4.000 1,947 +0.02(+0.50%)
Apr 19, 2023 4.500 4.500 3.850 3.980 2,014 +0.13(+3.38%)
Apr 18, 2023 4.050 4.450 3.650 3.850 4,574 -0.40(-9.36%)
Apr 17, 2023 4.240 4.250 3.951 4.247 388 +0.17(+4.26%)
Apr 14, 2023 4.074 4.074 3.950 4.074 2,408 -0.13(-3.00%)
Apr 13, 2023 4.250 4.500 3.962 4.200 3,511 -0.05(-1.18%)
Apr 12, 2023 4.316 4.696 4.250 4.250 6,381 +0.00(+0.00%)
Apr 11, 2023 4.351 4.497 4.250 4.250 4,710 -0.25(-5.49%)
Apr 10, 2023 4.250 4.497 3.962 4.497 1,882 +0.20(+4.58%)
Apr 06, 2023 4.400 4.500 4.300 4.300 3,169 -0.23(-4.97%)
Apr 05, 2023 4.450 4.550 4.450 4.525 2,785 +0.08(+1.69%)
Apr 04, 2023 4.500 4.500 4.250 4.450 2,222 -0.05(-1.11%)
Apr 03, 2023 4.100 4.550 4.100 4.500 4,735 +0.15(+3.42%)
Mar 31, 2023 4.450 4.450 4.200 4.351 6,449 +0.01(+0.32%)
Mar 30, 2023 4.120 4.350 4.120 4.337 3,314 +0.09(+2.05%)
Mar 29, 2023 3.613 4.551 3.613 4.250 6,078 +0.35(+8.97%)
Mar 28, 2023 3.811 4.250 3.750 3.900 5,273 -0.05(-1.28%)
Mar 27, 2023 3.963 4.237 3.950 3.950 5,715 -0.31(-7.18%)
Mar 24, 2023 3.750 4.567 3.750 4.256 5,692 +0.31(+7.80%)
Mar 23, 2023 4.450 4.650 3.900 3.948 7,887 -0.60(-13.23%)
Mar 22, 2023 5.000 5.000 4.400 4.550 20,697 -0.65(-12.50%)
Mar 21, 2023 5.950 6.200 5.050 5.200 53,486 -1.00(-16.13%)
Mar 20, 2023 6.650 7.200 6.175 6.200 35,425 -1.30(-17.33%)
Mar 17, 2023 7.800 9.150 6.200 7.500 230,282 -0.30(-3.85%)
Mar 16, 2023 6.850 9.150 6.216 7.800 606,381 +1.45(+22.83%)
Mar 15, 2023 6.350 6.900 5.850 6.350 752,792 -0.10(-1.55%)
Mar 14, 2023 6.050 7.250 5.300 6.450 10,444,744 +2.85(+79.17%)
Mar 13, 2023 3.400 3.600 3.400 3.600 1,080 +0.20(+5.88%)
Mar 10, 2023 3.600 3.600 3.400 3.400 485 -0.10(-2.86%)
Mar 09, 2023 3.700 3.750 3.500 3.500 766 +0.00(+0.00%)
Mar 08, 2023 3.750 3.750 3.307 3.500 709 -0.30(-7.89%)
Mar 07, 2023 3.750 3.800 3.750 3.800 243 +0.49(+14.91%)
Mar 06, 2023 3.800 3.800 3.307 3.307 715 -0.44(-11.81%)
Mar 03, 2023 3.450 3.800 3.450 3.750 903 -0.05(-1.32%)
Mar 02, 2023 3.500 3.800 3.150 3.800 986 +0.10(+2.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
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
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.