Italia markets closed

Ainos, Inc. (AIMD)

NasdaqCM - NasdaqCM Prezzo differito. Valuta in USD.
Aggiungi a watchlist
1,0100-0,0400 (-3,81%)
Alla chiusura: 04:00PM EDT
1,0117 +0,00 (+0,17%)
Dopo ore: 06:35PM EDT
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 20241,05001,05001,01001,01001,010019.208
02 mag 20241,04001,07001,01601,04001,040012.400
01 mag 20241,08001,08001,01001,04001,040025.600
30 apr 20241,03001,03001,01001,02001,020023.600
29 apr 20241,04001,04501,01201,03001,030025.400
26 apr 20241,04001,05001,03001,04001,04006.700
25 apr 20241,06001,08001,00001,04001,040037.100
24 apr 20241,00001,07001,00001,05001,050050.900
23 apr 20241,00001,03001,00001,02001,020030.300
22 apr 20241,03001,03001,01001,01001,010012.300
19 apr 20241,02001,03001,01001,03001,030021.200
18 apr 20241,02001,04001,01001,03001,030010.100
17 apr 20241,04001,05001,01001,04001,040015.900
16 apr 20241,02001,02001,01001,02001,020031.300
15 apr 20241,06001,06001,02001,02001,020024.900
12 apr 20241,03001,08001,02001,06001,060034.600
11 apr 20241,01001,05001,01001,03001,030018.100
10 apr 20241,03001,06001,00001,01001,010041.600
09 apr 20241,14001,15001,02001,04001,0400211.200
08 apr 20241,15001,23001,15001,17001,1700124.200
05 apr 20241,21001,23801,15001,16001,160099.600
04 apr 20241,20001,26901,15001,22001,2200127.200
03 apr 20241,16001,28001,12001,18001,1800328.200
02 apr 20241,12001,18001,10001,15001,150056.200
01 apr 20241,17001,17001,10001,14001,140049.400
28 mar 20241,19701,19701,12001,14001,1400111.900
27 mar 20241,22001,22101,16001,18001,180072.100
26 mar 20241,27001,27001,22001,23001,230047.400
25 mar 20241,33001,33001,26001,28001,280047.800
22 mar 20241,27001,33001,24001,30001,3000157.100
21 mar 20241,37001,41001,25001,27001,2700186.600
20 mar 20241,24001,48001,24001,43001,4300857.200
19 mar 20241,22001,33001,18001,24001,2400288.100
18 mar 20241,21001,50001,21001,25001,2500553.800
15 mar 20241,27001,30001,18001,21001,210092.900
14 mar 20241,37001,37001,18001,29001,2900169.800
13 mar 20241,45001,50001,30001,36001,3600198.600
12 mar 20241,56001,63001,40001,47001,4700406.000
11 mar 20241,69001,99001,64001,64001,64001.274.400
08 mar 20242,80003,10001,80002,05002,050054.936.300
07 mar 20241,39001,39001,10001,12001,12004.344.900
06 mar 20241,32001,37001,15001,36801,3680291.400
05 mar 20241,39001,44001,22001,37001,3700676.100
04 mar 20241,54001,65001,25001,42001,420015.106.300
01 mar 20241,03001,09900,92001,05001,05003.659.600
29 feb 20240,89701,10000,86201,02001,0200431.300
28 feb 20240,85400,90700,85400,88100,881054.000
27 feb 20240,84000,86000,81400,81400,814049.300
26 feb 20240,81000,86000,79000,82000,820023.700
23 feb 20240,81100,84000,80000,82900,829051.000
22 feb 20240,83700,85000,81100,81100,811043.800
21 feb 20240,83000,87800,80100,81100,811035.900
20 feb 20240,86600,87300,80600,86800,868048.000
16 feb 20240,85000,90000,83000,83000,830042.800
15 feb 20240,89200,93500,82200,82500,825073.200
14 feb 20240,92800,95000,89000,92000,920065.400
13 feb 20240,92000,95000,89000,90000,900043.700
12 feb 20241,00001,02000,90000,94800,948087.400
09 feb 20240,91000,98700,88000,91500,915068.100
08 feb 20240,95000,96500,91000,91200,912034.000
07 feb 20240,98001,03000,93000,94000,940058.800
06 feb 20241,08001,08000,95000,99600,996030.900
05 feb 20241,15001,15001,03001,08001,080030.400
02 feb 20241,00001,05000,99001,03001,030018.500
01 feb 20240,99700,99700,95000,98000,980035.200
31 gen 20240,99000,99000,92800,94900,949025.300
30 gen 20240,91000,99000,91000,94000,940017.900
29 gen 20240,93000,95000,90000,90000,900022.400
26 gen 20240,96101,00000,90000,90000,900038.000
25 gen 20241,05001,07800,85000,99100,991080.200
24 gen 20241,13001,19001,04001,04001,040088.800
23 gen 20241,19001,24001,15001,16001,160020.000
22 gen 20241,21001,30001,20001,20001,200041.000
19 gen 20241,24001,24001,13001,17001,170025.700
18 gen 20241,12001,30001,12001,17001,170035.700
17 gen 20241,50001,55001,06001,14001,1400142.200
16 gen 20241,63001,63001,50001,56001,560054.400
12 gen 20241,74001,79101,60001,62001,620084.200
11 gen 20242,14002,14001,77001,79001,7900134.800
10 gen 20242,53002,53001,93002,04002,0400322.800
09 gen 20242,77002,88002,40002,61002,6100165.400
08 gen 20242,39002,97002,38002,88002,8800722.900
05 gen 20244,04504,29002,52002,74002,740030.422.200
04 gen 20241,84001,95001,60001,73001,7300101.700
03 gen 20241,95002,00001,86201,96501,96504.800
02 gen 20242,11002,11001,85001,92001,920031.800
29 dic 20232,05002,40001,95002,05002,050031.700
28 dic 20231,95002,44101,95002,05002,0500111.200
27 dic 20231,94002,24001,83301,96501,9650105.200
26 dic 20232,05002,33601,90101,96001,9600257.000
22 dic 20232,26002,38001,77001,95001,950043.300
21 dic 20232,46002,64002,10102,27202,272041.700
20 dic 20232,55002,65002,30002,50002,50009.700
19 dic 20232,81002,86002,61002,61002,61005.800
18 dic 20232,72003,00002,72002,95002,950011.300
15 dic 20232,55003,32002,51203,32003,320026.100
14 dic 20232,80002,80002,50002,78002,780022.300
14 dic 20231:5 Frazionamento azionario
13 dic 20232,82502,84002,69502,69502,69503.280
12 dic 20232,85002,95002,60002,82502,82504.020
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...