Stockscreener 앱 받기
0.431
1.82%
-0.008
시간 외 거래:
.44
0.009
+2.09%
Ainos Inc 주식 (AIMD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $0.44 | $0.426 | $0.014 | 26,838.0 | -1.82% |
| 2024-11-15 | $0.46 | $0.40 | $0.06 | 161,962.0 | -8.75% |
| 2024-11-14 | $0.4914 | $0.4601 | $0.0313 | 61,359.0 | -2.10% |
| 2024-11-13 | $0.5199 | $0.47 | $0.0499 | 175,904.0 | -1.23% |
| 2024-11-12 | $0.50 | $0.47 | $0.03 | 45,168.0 | -0.48% |
| 2024-11-11 | $0.4999 | $0.4552 | $0.0447 | 258,075.0 | +4.19% |
| 2024-11-08 | $0.4988 | $0.435 | $0.0638 | 1,157,942.0 | +0.36% |
| 2024-11-07 | $0.4878 | $0.4599 | $0.0279 | 161,147.0 | -5.33% |
| 2024-11-06 | $0.52 | $0.4137 | $0.1063 | 690,015.0 | +14.67% |
| 2024-11-05 | $0.4573 | $0.425 | $0.0323 | 41,146.0 | +0.09% |
| 2024-11-04 | $0.4599 | $0.4353 | $0.0246 | 30,643.0 | -3.30% |
| 2024-11-01 | $0.468 | $0.44 | $0.028 | 39,286.0 | -2.78% |
| 2024-10-31 | $0.50 | $0.401 | $0.099 | 243,221.0 | -3.18% |
| 2024-10-30 | $0.524 | $0.47 | $0.054 | 243,265.0 | -4.24% |
| 2024-10-29 | $0.545 | $0.4807 | $0.0643 | 172,685.0 | -7.38% |
| 2024-10-28 | $0.57 | $0.5251 | $0.0449 | 77,492.0 | -2.68% |
| 2024-10-25 | $0.58 | $0.532 | $0.048 | 154,718.0 | +3.74% |
| 2024-10-24 | $0.5698 | $0.51 | $0.0598 | 188,567.0 | -0.04% |
| 2024-10-23 | $0.58 | $0.54 | $0.04 | 222,233.0 | -3.91% |
| 2024-10-22 | $0.57 | $0.5128 | $0.0572 | 279,065.0 | -1.23% |
Ainos Inc 주식 (AIMD) 연도별 가격 이력
이 심층 분석에서는 Ainos Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AIMD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ainos Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ainos Inc 주식 (AIMD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $0.52 | $0.40 | $0.12 | 2,876,323.0 | -7.91% |
| 2024-10 | $0.6191 | $0.401 | $0.2181 | 6,476,792.0 | -2.28% |
| 2024-09 | $0.625 | $0.451 | $0.174 | 12,488,341.0 | -25.17% |
| 2024-08 | $0.758 | $0.4789 | $0.2791 | 23,886,649.0 | -2.29% |
| 2024-07 | $1.07 | $0.6303 | $0.4397 | 6,858,662.0 | -19.49% |
| 2024-06 | $1.17 | $0.7749 | $0.3951 | 33,956,294.0 | -5.40% |
| 2024-05 | $1.46 | $0.8244 | $0.6356 | 4,717,104.0 | -15.69% |
| 2024-04 | $1.28 | $1.00 | $0.28 | 1,308,228.0 | -10.53% |
| 2024-03 | $3.10 | $0.92 | $2.18 | 82,243,951.0 | +11.76% |
| 2024-02 | $1.15 | $0.79 | $0.36 | 1,285,198.0 | +7.54% |
| 2024-01 | $4.29 | $0.85 | $3.44 | 32,375,110.0 | -53.73% |
Ainos Inc 주식 (AIMD) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $3.32 | $0.52 | $2.80 | 823,185.0 | +259.59% |
| 2023-11 | $0.699 | $0.5019 | $0.1971 | 1,401,959.0 | -6.54% |
| 2023-10 | $0.69 | $0.5701 | $0.1199 | 137,700.0 | -1.61% |
| 2023-09 | $0.864 | $0.554 | $0.31 | 473,643.0 | +3.33% |
| 2023-08 | $1.02 | $0.56 | $0.459 | 497,019.0 | -37.52% |
| 2023-07 | $1.22 | $0.67 | $0.55 | 13,900,588.0 | +41.20% |
| 2023-06 | $0.8229 | $0.6654 | $0.1575 | 181,305.0 | -6.19% |
| 2023-05 | $0.8538 | $0.64 | $0.2138 | 131,311.0 | -7.05% |
| 2023-04 | $0.9391 | $0.73 | $0.2091 | 239,884.0 | -10.37% |
| 2023-03 | $1.83 | $0.68 | $1.15 | 61,012,834.0 | +0.00% |
Ainos Inc 주식 (AIMD) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-05 | $7.48 | $7.48 | $0.00 | 66.67 | +0.00% |
1.38%
0.43%
자본화:
|
볼륨(24시간):