Dark

AEHA
Aesther Healthcare Acquisition Corp Class A Common Stock
stock NASDAQ

Inactive

Feb 14, 2023

9.96USD+4.192%(+0.40)1,290,718

Pre-market

0.00USD-100.000%(-9.56)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-02-14	9.9200	10.8000	8.5500	9.9608	+4.192%	1,290,718	0.000%
2023-02-13	9.3300	13.4499	9.0550	9.5600	+0.105%	6,028,844	+4.192%
2023-02-10	9.1500	10.9400	8.7500	9.5500	+4.372%	1,800	+4.302%
2023-02-09	10.1200	10.1200	8.2000	9.1500	+2.521%	550	+8.861%
2023-02-08	11.6700	11.7500	8.9250	8.9250	-23.522%	5,548	+11.606%
2023-02-07	12.8700	14.2200	11.2101	11.6700	-10.231%	132,055	-14.646%
2023-02-06	11.0600	13.4900	11.0600	13.0000	+18.182%	118,719	-23.378%
2023-02-03	11.3600	12.5000	11.0000	11.0000	0.000%	70,793	-9.447%
2023-02-02	10.3500	11.6900	10.3500	11.0000	+5.251%	67,291	-9.447%
2023-02-01	10.8000	10.9600	10.2900	10.4512	+0.783%	30,290	-4.692%
2023-01-31	9.9800	10.4800	9.9700	10.3700	-0.766%	44,194	-3.946%
2023-01-30	11.0200	11.0200	10.3601	10.4501	-0.570%	23,130	-4.682%
2023-01-27	10.4600	10.5100	10.4600	10.5100	0.000%	116,355	-5.225%
2023-01-26	10.4900	10.5250	10.4800	10.5100	-0.190%	16,518	-5.225%
2023-01-25	10.5300	10.5300	10.5300	10.5300	+0.381%	1,051	-5.406%
2023-01-24	10.4700	10.5000	10.4600	10.4900	+0.191%	343,830	-5.045%
2023-01-23	10.4700	10.4800	10.4600	10.4700	+0.096%	208,212	-4.863%
2023-01-20	10.4600	10.4600	10.4600	10.4600	0.000%	464,841	-4.772%
2023-01-19	10.4600	10.4600	10.4600	10.4600	0.000%	141,950	-4.772%
2023-01-18	10.4600	10.4700	10.4550	10.4600	0.000%	863,076	-4.772%
2023-01-13	10.4500	10.4700	10.4500	10.4600	+0.192%	104,301	-4.772%
2023-01-11	10.4300	10.4400	10.4300	10.4400	0.000%	1,227	-4.590%
2023-01-05	10.4200	10.4500	10.4000	10.4400	+0.385%	115,687	-4.590%
2023-01-03	10.5000	10.5000	10.3900	10.4000	0.000%	8,155	-4.223%
2022-12-30	10.4700	10.5100	10.4000	10.4000	+0.096%	9,105	-4.223%
2022-12-27	10.3800	10.3900	10.3800	10.3900	0.000%	1,715	-4.131%
2022-12-22	10.3900	10.3900	10.3900	10.3900	+0.581%	100	-4.131%
2022-12-14	10.3300	10.3300	10.3300	10.3300	0.000%	2,000	-3.574%
2022-12-13	10.3100	10.3500	10.3000	10.3300	+0.194%	1,401	-3.574%
2022-12-06	10.3100	10.3100	10.3100	10.3100	0.000%	3,373	-3.387%
2022-12-05	10.3100	10.3100	10.3001	10.3100	0.000%	547	-3.387%
2022-12-02	10.3100	10.3200	10.3100	10.3100	0.000%	800	-3.387%
2022-11-30	10.2800	10.3100	10.2800	10.3100	+0.194%	10,350	-3.387%
2022-11-28	10.2900	10.2900	10.2900	10.2900	-0.097%	200	-3.199%
2022-11-23	10.3000	10.3000	10.3000	10.3000	0.000%	35,502	-3.293%
2022-11-22	10.3000	10.3000	10.3000	10.3000	0.000%	208	-3.293%
2022-11-21	10.3000	10.3000	10.2998	10.3000	+0.195%	2,100	-3.293%
2022-11-18	10.2650	10.2800	10.2600	10.2800	+0.195%	74,585	-3.105%
2022-11-16	10.2450	10.2600	10.2450	10.2600	+0.195%	4,723	-2.916%
2022-11-14	10.2400	10.2400	10.2400	10.2400	0.000%	110	-2.727%
2022-11-11	10.2400	10.2400	10.2400	10.2400	0.000%	100	-2.727%
2022-11-08	10.2400	10.2400	10.2400	10.2400	0.000%	200	-2.727%
2022-11-07	10.2400	10.2400	10.2400	10.2400	0.000%	224	-2.727%
2022-11-04	10.2400	10.2400	10.2400	10.2400	0.000%	200	-2.727%
2022-11-03	10.2400	10.2400	10.2400	10.2400	0.000%	1,502	-2.727%
2022-11-02	10.2400	10.2400	10.2400	10.2400	0.000%	101	-2.727%
2022-11-01	10.2400	10.2400	10.2400	10.2400	-0.098%	200	-2.727%
2022-10-31	10.2500	10.2500	10.2500	10.2500	+0.098%	201	-2.821%
2022-10-27	10.2400	10.2400	10.2400	10.2400	0.000%	108,244	-2.727%
2022-10-26	10.2400	10.2500	10.2400	10.2400	+0.196%	35,017	-2.727%
2022-10-25	10.2200	10.2200	10.2200	10.2200	0.000%	200	-2.536%
2022-10-20	10.2400	10.2400	10.2200	10.2200	-0.195%	824	-2.536%
2022-10-19	10.2400	10.2400	10.2400	10.2400	+0.392%	416	-2.727%
2022-10-06	10.2000	10.2000	10.2000	10.2000	0.000%	2,128	-2.345%
2022-10-05	10.2000	10.2000	10.2000	10.2000	+0.098%	165	-2.345%
2022-10-04	10.1900	10.1900	10.1900	10.1900	0.000%	200	-2.249%
2022-10-03	10.1900	10.1900	10.1900	10.1900	0.000%	200	-2.249%
2022-09-30	10.1900	10.1900	10.1900	10.1900	0.000%	34,400	-2.249%
2022-09-29	10.1900	10.1900	10.1900	10.1900	0.000%	200	-2.249%
2022-09-28	10.1900	10.1900	10.1900	10.1900	0.000%	201	-2.249%
2022-09-27	10.1900	10.1900	10.1900	10.1900	0.000%	72,002	-2.249%
2022-09-23	10.1900	10.1900	10.1900	10.1900	+0.098%	209	-2.249%
2022-09-21	10.1800	10.1800	10.1700	10.1800	+0.098%	35,005	-2.153%
2022-09-14	10.1700	10.1700	10.1700	10.1700	-0.294%	101	-2.057%
2022-09-13	10.2000	10.2000	10.2000	10.2000	0.000%	117	-2.345%
2022-09-12	10.2000	10.2000	10.2000	10.2000	+0.098%	100	-2.345%
2022-09-08	10.1901	10.2000	10.1900	10.1900	0.000%	1,470	-2.249%
2022-09-07	10.1900	10.1900	10.1900	10.1900	-0.098%	8,209	-2.249%
2022-09-06	10.1900	10.2000	10.1900	10.2000	+0.049%	23,779	-2.345%
2022-09-02	10.1950	10.1950	10.1950	10.1950	0.000%	318	-2.297%
2022-09-01	10.1950	10.1950	10.1950	10.1950	0.000%	545	-2.297%
2022-08-31	10.2000	10.2000	10.1900	10.1950	+0.246%	797,142	-2.297%
2022-08-30	10.1600	10.1840	10.1600	10.1700	0.000%	1,367	-2.057%
2022-08-29	10.1600	10.1700	10.1600	10.1700	0.000%	451,020	-2.057%
2022-08-23	10.1700	10.1700	10.1700	10.1700	-0.392%	200	-2.057%
2022-08-19	10.2100	10.2100	10.2100	10.2100	+0.001%	2,021	-2.441%
2022-08-17	10.2200	10.2200	10.2020	10.2099	+0.294%	4,383	-2.440%
2022-08-16	10.2000	10.2000	10.1800	10.1800	-0.196%	1,238	-2.153%
2022-08-15	10.2100	10.2100	10.2000	10.2000	-3.774%	318	-2.345%
2022-08-12	10.6000	10.6000	10.6000	10.6000	+4.228%	101	-6.030%
2022-08-09	10.1800	10.1801	10.1700	10.1700	-0.196%	1,900	-2.057%
2022-08-08	10.1900	10.1900	10.1700	10.1900	0.000%	3,754	-2.249%
2022-08-05	10.1800	10.1900	10.1700	10.1900	0.000%	17,872	-2.249%
2022-08-04	10.1900	10.1900	10.1600	10.1900	-0.098%	9,413	-2.249%
2022-08-03	10.2000	10.2100	10.1999	10.2000	0.000%	12,652	-2.345%
2022-08-01	10.1850	10.2000	10.1700	10.2000	-0.971%	8,460	-2.345%
2022-07-29	10.3000	10.3000	10.3000	10.3000	+1.225%	4,856	-3.293%
2022-07-28	10.1750	10.1800	10.1600	10.1754	-0.043%	4,750	-2.109%
2022-07-27	10.2000	10.2000	10.1699	10.1798	+0.294%	5,537	-2.151%
2022-07-22	10.1500	10.1500	10.1500	10.1500	-0.001%	460	-1.864%
2022-07-20	10.1599	10.1599	10.1501	10.1501	-0.097%	3,016	-1.865%
2022-07-19	10.1600	10.1700	10.1600	10.1600	0.000%	4,631	-1.961%
2022-07-15	10.1600	10.1600	10.1600	10.1600	+0.099%	762	-1.961%
2022-07-13	10.1500	10.1500	10.1500	10.1500	0.000%	11,600	-1.864%
2022-07-12	10.1500	10.1500	10.1500	10.1500	+0.197%	3,700	-1.864%
2022-07-11	10.1200	10.1300	10.1200	10.1300	-0.049%	74,822	-1.670%
2022-07-05	10.1350	10.1350	10.1350	10.1350	+0.247%	106,687	-1.719%
2022-06-30	10.1100	10.1500	10.1100	10.1100	-0.394%	20,237	-1.476%
2022-06-23	10.1500	10.1500	10.1500	10.1500	+0.396%	150	-1.864%
2022-06-21	10.1100	10.1100	10.1100	10.1100	-0.197%	3,286	-1.476%
2022-06-17	10.1300	10.1300	10.1300	10.1300	0.000%	100	-1.670%
2022-06-14	10.1300	10.1300	10.1300	10.1300	+0.099%	2,003	-1.670%
2022-06-13	10.1300	10.1300	10.1200	10.1200	-0.131%	7,604	-1.573%
2022-06-09	10.1300	10.1333	10.1300	10.1333	+0.033%	13,935	-1.702%
2022-06-08	10.1200	10.1300	10.1200	10.1300	0.000%	11,305	-1.670%
2022-06-03	10.1300	10.1300	10.1300	10.1300	+0.297%	142	-1.670%
2022-06-01	10.1001	10.1001	10.1000	10.1000	0.000%	371	-1.378%
2022-05-31	10.1000	10.1050	10.1000	10.1000	-0.099%	1,560	-1.378%
2022-05-27	10.1100	10.1100	10.1100	10.1100	+0.298%	670	-1.476%
2022-05-24	10.0800	10.0800	10.0800	10.0800	0.000%	200	-1.183%
2022-05-23	10.0950	10.0950	10.0800	10.0800	-0.395%	750	-1.183%
2022-04-29	10.1200	10.1200	10.1200	10.1200	+0.198%	100	-1.573%
2022-04-28	10.1200	10.1200	10.1000	10.1000	-0.198%	300	-1.378%
2022-04-27	10.1200	10.1200	10.1200	10.1200	0.000%	300	-1.573%
2022-04-26	10.1200	10.1200	10.1200	10.1200	+0.297%	100	-1.573%
2022-04-25	10.0900	10.0900	10.0900	10.0900	-0.099%	1,001	-1.280%
2022-04-22	10.1000	10.1000	10.1000	10.1000	0.000%	668,577	-1.378%
2022-04-21	10.1100	10.1100	10.1000	10.1000	-0.099%	5,100	-1.378%
2022-04-20	10.1100	10.1100	10.1100	10.1100	+0.198%	1,000	-1.476%
2022-04-13	10.0900	10.0900	10.0900	10.0900	0.000%	74,700	-1.280%
2022-04-12	10.1000	10.1000	10.0900	10.0900	-0.050%	4,067	-1.280%
2022-04-11	10.1000	10.1000	10.0950	10.0950	+0.050%	746	-1.329%
2022-04-06	10.0900	10.0970	10.0900	10.0900	0.000%	3,100	-1.280%
2022-04-04	10.0900	10.0900	10.0900	10.0900	+0.050%	242	-1.280%
2022-04-01	10.0800	10.0850	10.0800	10.0850	-0.050%	3,586	-1.232%
2022-03-30	10.0900	10.0900	10.0900	10.0900	+0.099%	150	-1.280%
2022-03-29	10.0900	10.0900	10.0800	10.0800	-0.050%	449	-1.183%
2022-03-28	10.0800	10.0850	10.0800	10.0850	+0.249%	1,741	-1.232%
2022-03-23	10.0600	10.0600	10.0600	10.0600	-0.099%	4	-0.986%
2022-03-18	10.0600	10.0700	10.0600	10.0700	+0.099%	15,801	-1.084%
2022-03-16	10.0600	10.0600	10.0600	10.0600	0.000%	9,555	-0.986%
2022-03-14	10.0600	10.0600	10.0600	10.0600	0.000%	17,620	-0.986%
2022-03-11	10.0600	10.0600	10.0600	10.0600	-0.099%	10,786	-0.986%
2022-03-10	10.0600	10.0700	10.0600	10.0700	+0.099%	7,534	-1.084%
2022-03-04	10.0600	10.0600	10.0600	10.0600	+0.100%	14	-0.986%
2022-03-01	10.0600	10.0600	10.0400	10.0500	+0.149%	3,010	-0.888%
2022-02-25	10.0500	10.0500	10.0350	10.0350	+0.050%	4,597	-0.739%
2022-02-24	10.0300	10.0500	10.0250	10.0300	0.000%	54,489	-0.690%
2022-02-22	10.0300	10.0300	10.0300	10.0300	+0.100%	27,543	-0.690%
2022-02-17	10.0400	10.0400	10.0200	10.0200	-0.199%	2,505	-0.591%
2022-02-15	10.0400	10.0400	10.0400	10.0400	0.000%	100	-0.789%
2022-02-10	10.0400	10.0400	10.0400	10.0400	+0.200%	104	-0.789%
2022-02-09	10.0200	10.0200	10.0200	10.0200	0.000%	14,303	-0.591%
2022-02-07	10.0400	10.0400	10.0200	10.0200	-0.100%	365	-0.591%
2022-02-04	10.0200	10.0300	10.0200	10.0300	+0.100%	36,101	-0.690%
2022-02-02	10.0100	10.0200	10.0100	10.0200	+0.401%	2,225	-0.591%
2022-02-01	10.0200	10.0200	9.9800	9.9800	-0.399%	171,203	-0.192%
2022-01-31	10.0200	10.0200	10.0200	10.0200	0.000%	100	-0.591%
2022-01-28	9.9900	10.0300	9.9900	10.0200	+0.200%	30,910	-0.591%
2022-01-27	10.0000	10.0300	9.9950	10.0000	-0.100%	168,727	-0.392%
2022-01-26	10.0000	10.0100	10.0000	10.0100	+0.100%	67,878	-0.492%
2022-01-24	10.0050	10.0050	10.0000	10.0000	-0.033%	2,100	-0.392%
2022-01-20	10.0020	10.0050	10.0000	10.0033	+0.033%	14,438	-0.425%
2022-01-19	10.0050	10.0070	10.0000	10.0000	+0.001%	2,400	-0.392%
2022-01-14	10.0000	10.0000	9.9999	9.9999	-0.001%	5,604	-0.391%
2022-01-11	9.9900	10.0000	9.9900	10.0000	0.000%	8,703	-0.392%
2022-01-06	10.0000	10.0000	10.0000	10.0000	-0.200%	100	-0.392%
2022-01-05	10.0200	10.0200	10.0200	10.0200	+0.300%	300	-0.591%
2021-12-31	9.9860	9.9900	9.9800	9.9900	+0.201%	35,623	-0.292%
2021-12-28	9.9700	9.9700	9.9700	9.9700	+0.100%	5,000	-0.092%
2021-12-23	9.9900	9.9900	9.9600	9.9600	-0.200%	7,200	+0.008%
2021-12-22	9.9500	9.9800	9.9500	9.9800	0.000%	21,914	-0.192%
2021-12-21	9.9800	9.9800	9.9800	9.9800	0.000%	1,087	-0.192%
2021-12-20	9.9550	9.9800	9.9550	9.9800	0.000%	20,461	-0.192%
2021-12-13	9.9707	9.9800	9.9700	9.9800	+0.100%	14,300	-0.192%
2021-12-10	9.9700	9.9700	9.9700	9.9700	-0.100%	200	-0.092%
2021-12-09	9.9800	9.9800	9.9800	9.9800	-0.100%	2,871	-0.192%
2021-12-08	9.9700	9.9900	9.9700	9.9900	+0.201%	161,413	-0.292%
2021-12-06	9.9800	9.9800	9.9700	9.9700	-0.200%	253,002	-0.092%
2021-11-30	10.0000	10.0000	9.9900	9.9900	-0.100%	15,102	-0.292%
2021-11-24	10.0100	10.0100	10.0000	10.0000	0.000%	2	-0.392%
2021-11-22	10.0000	10.0000	9.9900	10.0000	+0.200%	16,914	-0.392%
2021-11-17	9.9800	9.9800	9.9800	9.9800	-0.300%	300	-0.192%
2021-11-16	10.0100	10.0100	9.9900	10.0100	+0.301%	109,000	-0.492%
2021-11-15	9.9800	9.9800	9.9800	9.9800	-0.300%	12	-0.192%
2021-11-12	10.0014	10.0100	10.0000	10.0100	+0.100%	39,806	-0.492%
2021-11-11	10.0000	10.0100	10.0000	10.0000	+0.503%	101,910	-0.392%
2021-11-10	9.9500	9.9500	9.9500	9.9500	-0.500%	9	+0.109%
2021-11-09	10.0700	10.0700	10.0000	10.0000	+0.301%	51,103	-0.392%
2021-11-08	9.9500	9.9800	9.9500	9.9700	0.000%	802,100	-0.092%

.dark-mode .c3RxNX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .c3RxNX{ color: #333333; background-color: white; border: 2px solid #333333; }AEHAAesther Healthcare Acquisition Corp Class A Common Stockstock NASDAQ

AEHA
Aesther Healthcare Acquisition Corp Class A Common Stock
stock NASDAQ