AHAC

Alpha Healthcare Acquisi... Historical Data

AHAC Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 16 2021 10.72 -0.11 -1.02% 10.77 10.97 10.47 307,476
Apr 15 2021 10.83 -0.23 -2.08% 11.18 11.2299 10.70 222,095
Apr 14 2021 11.06 -0.12 -1.07% 11.18 11.39 10.76 240,201
Apr 13 2021 11.18 0.23 2.1% 11.22 11.25 10.71 234,051
Apr 12 2021 10.95 -0.24 -2.14% 11.24 11.25 10.71 168,532
Apr 09 2021 11.19 0.42 3.9% 10.88 11.20 10.7701 295,945
Apr 08 2021 10.77 0.04 0.37% 10.74 10.8304 10.52 221,045
Apr 07 2021 10.73 0.03 0.28% 10.66 10.82 10.50 217,346
Apr 06 2021 10.70 0.04 0.38% 10.60 10.80 10.46 136,072
Apr 05 2021 10.66 -0.19 -1.75% 10.85 10.90 10.56 134,886
Apr 02 2021 10.85 0.00 +0.00% 10.82 10.9884 10.60 0
Apr 01 2021 10.85 0.02 0.18% 10.82 10.9884 10.60 162,646
Mar 31 2021 10.83 -0.21 -1.9% 11.14 11.14 10.49 231,157
Mar 30 2021 11.04 -0.10 -0.9% 11.05 11.09 10.71 99,215
Mar 29 2021 11.14 0.48 4.5% 10.71 11.3979 10.71 414,536
Mar 26 2021 10.66 0.07 0.66% 10.65 10.8774 10.3204 227,743
Mar 25 2021 10.59 0.08 0.76% 10.35 10.6368 10.24 483,286
Mar 24 2021 10.51 -0.59 -5.32% 11.23 11.50 10.40 532,582
Mar 23 2021 11.10 -1.20 -9.76% 12.13 12.13 10.78 482,359
Mar 22 2021 12.30 1.49 13.78% 10.75 12.40 10.75 1,000,700
Mar 19 2021 10.81 0.21 1.98% 10.75 10.85 10.52 332,308
Mar 18 2021 10.60 -0.28 -2.57% 10.81 10.95 10.52 826,647
Mar 17 2021 10.88 -0.15 -1.36% 10.94 10.99 10.66 411,581
Mar 16 2021 11.03 -0.38 -3.33% 11.48 11.58 11.00 358,098
Mar 15 2021 11.41 0.06 0.53% 11.45 11.50 11.27 303,772
Mar 12 2021 11.35 -0.23 -1.99% 11.48 11.56 10.94 372,654
Mar 11 2021 11.58 0.07 0.61% 11.87 11.8984 11.33 327,942
Mar 10 2021 11.51 -0.18 -1.54% 11.70 11.75 11.25 359,340
Mar 09 2021 11.69 0.83 7.64% 11.02 11.70 10.92 583,422
Mar 08 2021 10.86 0.07 0.65% 10.85 11.20 10.51 750,043
Mar 05 2021 10.79 0.39 3.75% 10.44 10.85 10.07 2,156,960
Mar 04 2021 10.40 -0.42 -3.88% 10.85 11.1099 10.20 1,565,325
Mar 03 2021 10.82 -0.57 -5.0% 11.55 11.62 10.82 733,874
Mar 02 2021 11.39 -0.96 -7.77% 12.22 12.2939 11.21 746,684
Mar 01 2021 12.35 0.75 6.47% 12.26 12.40 11.95 752,148
Feb 26 2021 11.60 0.11 0.96% 12.18 12.44 11.165 1,406,793
Feb 25 2021 11.49 -1.21 -9.53% 13.50 13.55 11.31 1,483,806
Feb 24 2021 12.70 -0.91 -6.69% 13.88 14.12 12.63 1,072,991
Feb 23 2021 13.61 -1.36 -9.08% 13.50 14.26 12.02 2,063,187
Feb 22 2021 14.97 1.57 11.72% 13.68 16.9599 13.51 2,980,652
Feb 19 2021 13.40 0.77 6.1% 12.98 13.58 12.80 1,688,950
Feb 18 2021 12.63 -0.02 -0.16% 13.28 13.63 12.4001 2,536,807
Feb 17 2021 12.65 2.19 20.94% 12.18 14.10 11.50 6,141,295
Feb 16 2021 10.46 0.02 0.19% 10.50 10.65 10.46 74,684
Feb 15 2021 10.44 0.00 +0.00% 10.49 10.50 10.40 0
Feb 12 2021 10.44 -0.06 -0.57% 10.49 10.50 10.40 20,302
Feb 11 2021 10.50 0.10 0.96% 10.43 10.50 10.25 25,483
Feb 10 2021 10.40 0.06 0.58% 10.28 10.40 10.28 6,372
Feb 09 2021 10.34 0.07 0.68% 10.40 10.50 10.30 10,582
Feb 08 2021 10.27 -0.16 -1.53% 10.63 10.63 10.27 28,757
Feb 05 2021 10.43 0.03 0.29% 10.40 10.74 10.40 19,973
Feb 04 2021 10.40 0.04 0.39% 10.40 10.5802 10.35 17,200
Feb 03 2021 10.36 0.07 0.68% 10.40 10.48 10.3501 39,497
Feb 02 2021 10.29 -0.11 -1.06% 10.40 10.43 10.18 49,935
Feb 01 2021 10.40 0.24 2.36% 10.19 10.40 10.0601 50,972
Jan 29 2021 10.16 0.14 1.4% 10.11 10.16 10.05 11,650
Jan 28 2021 10.02 0.03 0.3% 10.01 10.20 10.01 19,573
Jan 27 2021 9.99 -0.21 -2.06% 10.18 10.25 9.99 92,344
Jan 26 2021 10.20 -0.02 -0.2% 10.23 10.325 10.20 25,851
Jan 25 2021 10.22 0.01 0.05% 10.25 10.47 10.22 35,472
Jan 22 2021 10.215 0.01 0.1% 10.28 10.285 10.19 25,258
Jan 21 2021 10.205 0.01 0.05% 10.21 10.23 10.18 28,583
Jan 20 2021 10.20 0.02 0.2% 10.25 10.2562 10.19 8,204
Jan 19 2021 10.18 0.00 0.05% 10.17 10.235 10.17 15,988


Your Recent History
NASDAQ
AHAC
Alpha Heal..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.