MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
AIMD — Ainos, Inc. Common Stock
NasdaqAinos, Inc. Common Stock
$1.30
+0.03(+2.36%)
- O
- 1.27
- H
- 1.36
- L
- 1.26
- V
- 39.98K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$1.30
Period Return-51.76%
Period High$4.50
Period Low$1.20
Avg Daily Volume613.0K
Total Trading Days365
AIMD — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $1.27 | $1.36 | $1.26 | $1.30 | +$0.03 | +2.36% | 39,981 | $1.30 | $1.26 $1.36 |
| Sep 30, 2026 | $1.33 | $1.36 | $1.22 | $1.27 | +$0.03 | +2.42% | 136,979 | $1.30 | $1.22 $1.36 |
| Sep 29, 2026 | $1.34 | $1.39 | $1.20 | $1.24 | $-0.09 | -6.77% | 227,025 | $1.30 | $1.20 $1.39 |
| Sep 28, 2026 | $1.31 | $1.40 | $1.30 | $1.33 | $-0.01 | -0.75% | 82,306 | $1.34 | $1.30 $1.40 |
| Sep 25, 2026 | $1.37 | $1.41 | $1.32 | $1.34 | $-0.10 | -6.94% | 162,493 | $1.36 | $1.32 $1.41 |
| Sep 24, 2026 | $1.26 | $1.53 | $1.25 | $1.44 | +$0.05 | +3.23% | 5,898,834 | $1.49 | $1.25 $1.53 |
| Sep 23, 2026 | $1.37 | $1.45 | $1.37 | $1.40 | $-0.02 | -1.06% | 27,121 | $1.40 | $1.37 $1.45 |
| Sep 22, 2026 | $1.48 | $1.48 | $1.37 | $1.41 | $-0.05 | -3.42% | 41,774 | $1.41 | $1.37 $1.48 |
| Sep 21, 2026 | $1.47 | $1.48 | $1.40 | $1.46 | $-0.02 | -1.35% | 43,187 | $1.43 | $1.40 $1.48 |
| Sep 18, 2026 | $1.46 | $1.49 | $1.38 | $1.48 | $-0.01 | -0.67% | 51,657 | $1.44 | $1.38 $1.49 |
| Sep 17, 2026 | $1.45 | $1.49 | $1.37 | $1.49 | +$0.11 | +7.97% | 31,853 | $1.45 | $1.37 $1.49 |
| Sep 16, 2026 | $1.37 | $1.50 | $1.34 | $1.38 | +$0.01 | +0.73% | 67,658 | $1.42 | $1.34 $1.50 |
| Sep 15, 2026 | $1.40 | $1.40 | $1.35 | $1.37 | +$0.00 | +0.00% | 21,858 | $1.37 | $1.35 $1.40 |
| Sep 14, 2026 | $1.42 | $1.43 | $1.37 | $1.37 | $-0.07 | -4.86% | 32,386 | $1.42 | $1.37 $1.43 |
| Sep 11, 2026 | $1.48 | $1.48 | $1.40 | $1.44 | +$0.01 | +0.70% | 23,205 | $1.44 | $1.40 $1.48 |
| Sep 10, 2026 | $1.45 | $1.46 | $1.42 | $1.43 | $-0.05 | -3.38% | 14,652 | $1.44 | $1.42 $1.46 |
| Sep 9, 2026 | $1.49 | $1.52 | $1.46 | $1.48 | +$0.00 | +0.00% | 34,231 | $1.52 | $1.46 $1.52 |
| Sep 8, 2026 | $1.60 | $1.60 | $1.48 | $1.48 | $-0.12 | -7.50% | 41,535 | $1.54 | $1.48 $1.60 |
| Sep 4, 2026 | $1.57 | $1.65 | $1.51 | $1.60 | +$0.04 | +2.56% | 46,678 | $1.59 | $1.51 $1.65 |
| Sep 3, 2026 | $1.64 | $1.67 | $1.55 | $1.56 | $-0.02 | -1.27% | 38,805 | $1.63 | $1.55 $1.67 |
| Sep 2, 2026 | $1.40 | $1.60 | $1.40 | $1.58 | +$0.19 | +13.67% | 88,902 | $1.54 | $1.40 $1.60 |
| Sep 1, 2026 | $1.39 | $1.40 | $1.38 | $1.39 | $-0.01 | -0.71% | 4,818 | $1.38 | $1.38 $1.40 |
| Aug 31, 2026 | $1.39 | $1.40 | $1.37 | $1.40 | $-0.01 | -0.71% | 12,386 | $1.39 | $1.37 $1.40 |
| Aug 28, 2026 | $1.42 | $1.44 | $1.38 | $1.41 | $-0.01 | -0.70% | 10,834 | $1.41 | $1.38 $1.44 |
| Aug 27, 2026 | $1.43 | $1.45 | $1.40 | $1.42 | +$0.00 | +0.00% | 11,189 | $1.43 | $1.40 $1.45 |
| Aug 26, 2026 | $1.42 | $1.46 | $1.42 | $1.42 | $-0.03 | -2.07% | 7,093 | $1.43 | $1.42 $1.46 |
| Aug 25, 2026 | $1.40 | $1.45 | $1.38 | $1.45 | +$0.06 | +4.32% | 7,951 | $1.41 | $1.38 $1.45 |
| Aug 24, 2026 | $1.42 | $1.44 | $1.37 | $1.39 | $-0.04 | -2.80% | 11,491 | $1.39 | $1.37 $1.44 |
| Aug 21, 2026 | $1.47 | $1.47 | $1.40 | $1.43 | $-0.02 | -1.38% | 16,360 | $1.43 | $1.40 $1.47 |
| Aug 20, 2026 | $1.48 | $1.48 | $1.40 | $1.45 | $-0.03 | -2.03% | 15,409 | $1.43 | $1.40 $1.48 |