Dark

AEHAW
Aesther Healthcare Acquisition Corp Warrants
stock NASDAQ

Inactive

Feb 14, 2023

0.1599USD+6.175%(+0.0093)3,600

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-02-14	0.159000	0.159900	0.159000	0.159900	+6.175%	3,600	0.000%
2023-02-13	0.155000	0.163500	0.142800	0.150600	+3.862%	61,019	+6.175%
2023-02-10	0.145000	0.145000	0.120900	0.145000	+3.645%	18,711	+10.276%
2023-02-09	0.139900	0.139900	0.139900	0.139900	+7.615%	102	+14.296%
2023-02-08	0.157500	0.157500	0.129900	0.130000	-20.000%	108,594	+23.000%
2023-02-07	0.195000	0.195000	0.157600	0.162500	-9.722%	3,241	-1.600%
2023-02-06	0.160000	0.180000	0.160000	0.180000	+14.358%	12,630	-11.167%
2023-02-03	0.158250	0.175700	0.148400	0.157400	+4.933%	105,081	+1.588%
2023-02-02	0.177500	0.177500	0.150000	0.150000	-15.493%	73,507	+6.600%
2023-02-01	0.177500	0.177500	0.177400	0.177500	+12.698%	1,400	-9.915%
2023-01-31	0.157500	0.157500	0.157500	0.157500	-5.970%	101,190	+1.524%
2023-01-30	0.190000	0.190000	0.157500	0.167500	+3.077%	6,412	-4.537%
2023-01-27	0.165900	0.165900	0.162500	0.162500	-0.062%	1,000	-1.600%
2023-01-26	0.162500	0.162600	0.162500	0.162600	+0.062%	2,000	-1.661%
2023-01-23	0.162500	0.162500	0.162500	0.162500	-4.412%	500	-1.600%
2023-01-19	0.170000	0.170000	0.170000	0.170000	0.000%	800	-5.941%
2023-01-18	0.170000	0.170000	0.170000	0.170000	-21.442%	8,361	-5.941%
2023-01-17	0.200000	0.216400	0.200000	0.216400	+13.895%	1,500	-26.109%
2023-01-13	0.190000	0.190000	0.189500	0.190000	+11.111%	87,750	-15.842%
2023-01-09	0.170000	0.171100	0.169900	0.171000	+0.588%	78,700	-6.491%
2023-01-06	0.180000	0.192500	0.170000	0.170000	-1.904%	51,700	-5.941%
2023-01-04	0.160000	0.312100	0.160000	0.173300	+15.533%	50,084	-7.732%
2023-01-03	0.150000	0.150000	0.150000	0.150000	0.000%	11,371	+6.600%
2022-12-30	0.150000	0.150000	0.150000	0.150000	0.000%	24,100	+6.600%
2022-12-27	0.150000	0.150000	0.150000	0.150000	-0.266%	1,000	+6.600%
2022-12-07	0.150400	0.150400	0.150400	0.150400	-11.529%	100	+6.316%
2022-12-06	0.170000	0.170000	0.170000	0.170000	+6.250%	252	-5.941%
2022-11-30	0.148800	0.160000	0.142600	0.160000	+3.226%	28,144	-0.063%
2022-11-23	0.155000	0.155000	0.141600	0.155000	+6.970%	10,100	+3.161%
2022-11-17	0.140100	0.144900	0.140000	0.144900	+3.426%	54,742	+10.352%
2022-11-16	0.140100	0.140100	0.140100	0.140100	-6.662%	2,000	+14.133%
2022-11-14	0.165000	0.184900	0.150000	0.150100	+5.853%	11,300	+6.529%
2022-11-08	0.140000	0.144800	0.140000	0.141800	-16.588%	60,300	+12.764%
2022-11-07	0.165000	0.170000	0.140000	0.170000	+3.030%	27,600	-5.941%
2022-11-04	0.165000	0.165000	0.165000	0.165000	+37.500%	405	-3.091%
2022-11-03	0.120000	0.120000	0.120000	0.120000	0.000%	2,800	+33.250%
2022-10-31	0.119900	0.120000	0.119900	0.120000	+9.091%	67,040	+33.250%
2022-10-28	0.141000	0.141000	0.110000	0.110000	-33.854%	2,524	+45.364%
2022-10-27	0.110000	0.166300	0.090000	0.166300	+51.182%	53,303	-3.848%
2022-10-26	0.110000	0.110000	0.108800	0.110000	0.000%	35,100	+45.364%
2022-10-25	0.110000	0.110000	0.105000	0.110000	0.000%	54,606	+45.364%
2022-10-24	0.110000	0.110000	0.110000	0.110000	0.000%	700	+45.364%
2022-10-21	0.110000	0.110000	0.097500	0.110000	+1.103%	50,448	+45.364%
2022-10-13	0.120800	0.120800	0.107500	0.108800	-1.091%	18,000	+46.967%
2022-10-11	0.120000	0.120000	0.070000	0.110000	-0.181%	32,040	+45.364%
2022-10-10	0.122900	0.122900	0.110200	0.110200	-1.519%	1,140	+45.100%
2022-10-07	0.190000	0.190000	0.069500	0.111900	-37.937%	56,102	+42.895%
2022-10-06	0.199900	0.199900	0.180100	0.180300	-5.105%	500	-11.314%
2022-10-03	0.190000	0.190000	0.190000	0.190000	+2.702%	600	-15.842%
2022-09-29	0.190000	0.190000	0.180000	0.185001	-2.631%	2,900	-13.568%
2022-09-27	0.190000	0.190000	0.190000	0.190000	+2.703%	600	-15.842%
2022-09-26	0.190000	0.190000	0.180000	0.185000	+2.778%	3,336	-13.568%
2022-09-23	0.190000	0.190000	0.180000	0.180000	-12.023%	10,235	-11.167%
2022-09-22	0.200000	0.204600	0.200000	0.204600	-4.837%	15,719	-21.848%
2022-09-21	0.215000	0.215000	0.200000	0.215000	+7.715%	14,638	-25.628%
2022-09-20	0.200000	0.207500	0.199600	0.199600	-0.200%	26,700	-19.890%
2022-09-16	0.200000	0.200000	0.200000	0.200000	0.000%	605	-20.050%
2022-09-15	0.190000	0.200000	0.190000	0.200000	0.000%	1,100	-20.050%
2022-09-14	0.200000	0.200000	0.200000	0.200000	+5.263%	504	-20.050%
2022-09-13	0.190000	0.190100	0.190000	0.190000	+8.447%	1,500	-15.842%
2022-09-12	0.175000	0.175200	0.174700	0.175200	+4.534%	3,200	-8.733%
2022-09-08	0.151000	0.175000	0.151000	0.167601	+11.734%	1,129	-4.595%
2022-09-07	0.160000	0.160000	0.150000	0.150000	0.000%	2,305	+6.600%
2022-09-06	0.150000	0.160000	0.150000	0.150000	0.000%	11,800	+6.600%
2022-09-02	0.151000	0.155000	0.145000	0.150000	+7.143%	63,850	+6.600%
2022-09-01	0.140000	0.140000	0.130001	0.140000	+4.322%	39,451	+14.214%
2022-08-31	0.090000	0.150000	0.090000	0.134200	+91.989%	42,858	+19.151%
2022-08-29	0.070000	0.070000	0.069900	0.069900	-0.143%	849	+128.755%
2022-08-25	0.070000	0.070000	0.070000	0.070000	+27.273%	422	+128.429%
2022-08-23	0.060000	0.060000	0.055000	0.055000	-26.667%	5,716	+190.727%
2022-08-18	0.075000	0.075000	0.075000	0.075000	0.000%	83,100	+113.200%
2022-08-03	0.077601	0.080000	0.070000	0.075000	-6.250%	4,600	+113.200%
2022-08-02	0.080000	0.080000	0.080000	0.080000	+33.333%	4,538	+99.875%
2022-07-29	0.060300	0.060300	0.060000	0.060000	-29.412%	400	+166.500%
2022-07-27	0.060000	0.085000	0.060000	0.085000	+41.667%	146,054	+88.118%
2022-07-26	0.060300	0.060300	0.059900	0.060000	-25.000%	1,500	+166.500%
2022-07-22	0.080000	0.080000	0.080000	0.080000	-11.111%	2,860	+99.875%
2022-07-21	0.090000	0.091200	0.090000	0.090000	0.000%	100,900	+77.667%
2022-07-20	0.091900	0.091900	0.090000	0.090000	-8.815%	1,100	+77.667%
2022-07-19	0.100000	0.100100	0.098700	0.098700	-1.300%	1,200	+62.006%
2022-07-18	0.090300	0.100000	0.090000	0.100000	-4.762%	1,200	+59.900%
2022-07-15	0.105000	0.105000	0.105000	0.105000	+31.250%	600	+52.286%
2022-07-14	0.110000	0.110000	0.080000	0.080000	-33.333%	5,432	+99.875%
2022-07-13	0.120000	0.129799	0.119400	0.120000	0.000%	6,350	+33.250%
2022-07-08	0.120000	0.120000	0.120000	0.120000	0.000%	400	+33.250%
2022-06-30	0.120000	0.120000	0.120000	0.120000	-7.692%	800	+33.250%
2022-06-27	0.130000	0.130000	0.130000	0.130000	-0.077%	350	+23.000%
2022-06-23	0.135000	0.135000	0.130000	0.130100	-6.403%	2,800	+22.905%
2022-06-22	0.139000	0.139000	0.139000	0.139000	0.000%	700	+15.036%
2022-06-21	0.140000	0.145200	0.132800	0.139000	-7.333%	3,050	+15.036%
2022-06-17	0.150000	0.150000	0.150000	0.150000	-6.133%	600	+6.600%
2022-06-14	0.159900	0.160000	0.159800	0.159800	-8.634%	4,010	+0.063%
2022-06-08	0.160000	0.175000	0.160000	0.174900	-7.947%	477	-8.576%
2022-06-07	0.209900	0.209900	0.190000	0.190000	-15.929%	1,700	-15.842%
2022-06-03	0.210400	0.226000	0.184500	0.226000	-0.441%	3,708	-29.248%
2022-06-02	0.245000	0.250000	0.120000	0.227000	-3.404%	7,966	-29.559%
2022-06-01	0.250000	0.250000	0.235000	0.235000	-18.966%	12,300	-31.957%
2022-05-31	0.280000	0.320000	0.250000	0.290000	+37.441%	15,750	-44.862%
2022-05-27	0.220000	0.220000	0.206950	0.211000	+31.875%	30,308	-24.218%
2022-05-26	0.170000	0.170000	0.160000	0.160000	+6.667%	2,495	-0.063%
2022-05-25	0.150000	0.150000	0.150000	0.150000	-13.744%	100	+6.600%
2022-05-24	0.174000	0.174000	0.173900	0.173900	+1.636%	1,500	-8.051%
2022-05-20	0.176700	0.180000	0.171100	0.171100	-7.514%	1,301	-6.546%
2022-05-19	0.154500	0.185000	0.154500	0.185000	-10.041%	1,301	-13.568%
2022-05-17	0.190000	0.238900	0.190000	0.205650	+13.057%	1,200	-22.247%
2022-05-16	0.190100	0.190100	0.181900	0.181900	-28.973%	2,065	-12.095%
2022-05-11	0.259900	0.259900	0.256100	0.256100	+6.708%	800	-37.563%
2022-05-10	0.230000	0.240000	0.230000	0.240000	-27.207%	1,000	-33.375%
2022-05-06	0.329700	0.329700	0.329700	0.329700	+26.808%	500	-51.501%
2022-05-04	0.260000	0.260000	0.260000	0.260000	+4.000%	500	-38.500%
2022-05-02	0.250000	0.250000	0.250000	0.250000	-1.961%	600	-36.040%
2022-04-29	0.254900	0.255000	0.254900	0.255000	+6.206%	500	-37.294%
2022-04-28	0.255000	0.255000	0.240100	0.240100	-5.843%	4,200	-33.403%
2022-04-27	0.255000	0.255000	0.255000	0.255000	-1.923%	700	-37.294%
2022-04-25	0.260000	0.260000	0.260000	0.260000	0.000%	700	-38.500%
2022-04-22	0.260000	0.260000	0.260000	0.260000	0.000%	800	-38.500%
2022-04-21	0.259900	0.260000	0.259900	0.260000	+0.038%	1,500	-38.500%
2022-04-20	0.259900	0.259900	0.259900	0.259900	-0.038%	1,500	-38.476%
2022-04-19	0.260000	0.260000	0.260000	0.260000	+0.116%	551	-38.500%
2022-04-18	0.259600	0.260000	0.259500	0.259700	-0.115%	101,815	-38.429%
2022-04-14	0.260000	0.260000	0.260000	0.260000	-3.704%	500	-38.500%
2022-04-13	0.270000	0.270000	0.270000	0.270000	-9.970%	600	-40.778%
2022-04-12	0.299900	0.299900	0.267000	0.299900	+24.131%	1,525	-46.682%
2022-04-11	0.240000	0.241600	0.240000	0.241600	+0.667%	900	-33.816%
2022-04-07	0.240000	0.240000	0.240000	0.240000	0.000%	2,741	-33.375%
2022-04-06	0.239000	0.240000	0.239000	0.240000	0.000%	1,800	-33.375%
2022-04-05	0.240000	0.240000	0.240000	0.240000	0.000%	2,000	-33.375%
2022-04-04	0.243000	0.243000	0.237100	0.240000	-2.041%	3,600	-33.375%
2022-04-01	0.244900	0.245000	0.244900	0.245000	+7.716%	1,700	-34.735%
2022-03-31	0.244900	0.245000	0.227450	0.227450	-4.473%	900	-29.699%
2022-03-30	0.244900	0.245000	0.238100	0.238100	-2.816%	1,200	-32.843%
2022-03-29	0.244900	0.245000	0.244900	0.245000	0.000%	600	-34.735%
2022-03-28	0.244900	0.245000	0.244900	0.245000	+0.603%	2,300	-34.735%
2022-03-25	0.244900	0.245000	0.243531	0.243531	+3.630%	2,106	-34.341%
2022-03-24	0.235000	0.235000	0.233000	0.235000	0.000%	3,700	-31.957%
2022-03-23	0.235000	0.235000	0.233000	0.235000	+0.043%	3,400	-31.957%
2022-03-22	0.235000	0.235000	0.233000	0.234900	-2.125%	11,540	-31.928%
2022-03-21	0.240000	0.240000	0.240000	0.240000	-1.573%	500	-33.375%
2022-03-18	0.243799	0.243835	0.243799	0.243835	+0.302%	400	-34.423%
2022-03-17	0.220051	0.250000	0.220051	0.243100	-2.760%	9,766	-34.225%
2022-03-16	0.249900	0.250000	0.249900	0.250000	0.000%	400	-36.040%
2022-03-15	0.249900	0.250000	0.249900	0.250000	0.000%	800	-36.040%
2022-03-14	0.249900	0.250000	0.249900	0.250000	0.000%	602	-36.040%
2022-03-11	0.220000	0.250000	0.220000	0.250000	0.000%	32,805	-36.040%
2022-03-10	0.249900	0.250000	0.249900	0.250000	0.000%	600	-36.040%
2022-03-09	0.250000	0.250000	0.250000	0.250000	0.000%	400	-36.040%
2022-03-08	0.250000	0.250000	0.250000	0.250000	0.000%	400	-36.040%
2022-03-07	0.250000	0.250000	0.250000	0.250000	0.000%	400	-36.040%
2022-03-04	0.250000	0.250000	0.220100	0.250000	0.000%	2,400	-36.040%
2022-03-03	0.249900	0.250000	0.249900	0.250000	+6.293%	400	-36.040%
2022-03-02	0.235200	0.235200	0.168100	0.235200	-9.538%	4,500	-32.015%
2022-03-01	0.269900	0.269900	0.260000	0.260000	-7.110%	400	-38.500%
2022-02-28	0.279900	0.279900	0.279900	0.279900	-0.036%	400	-42.872%
2022-02-25	0.280000	0.280000	0.280000	0.280000	+3.742%	200	-42.893%
2022-02-24	0.269900	0.269900	0.269900	0.269900	-10.003%	600	-40.756%
2022-02-23	0.299900	0.299900	0.299900	0.299900	-0.033%	230	-46.682%
2022-02-22	0.230100	0.300000	0.230100	0.300000	-7.664%	2,785	-46.700%
2022-02-18	0.324400	0.324900	0.324400	0.324900	+7.618%	300	-50.785%
2022-02-17	0.301900	0.301900	0.301900	0.301900	-8.432%	1,029	-47.035%
2022-02-16	0.270100	0.329700	0.270001	0.329700	+3.096%	3,195	-51.501%
2022-02-15	0.319800	0.319800	0.319800	0.319800	+3.195%	200	-50.000%
2022-02-11	0.309900	0.309900	0.309900	0.309900	-0.032%	500	-48.403%
2022-02-10	0.310000	0.310000	0.310000	0.310000	-1.556%	1,030	-48.419%
2022-02-08	0.300000	0.329900	0.290000	0.314900	-10.029%	53,337	-49.222%
2022-01-31	0.305000	0.350000	0.305000	0.350000	+0.029%	25,495	-54.314%
2022-01-28	0.345000	0.349900	0.320100	0.349900	-0.029%	811	-54.301%
2022-01-27	0.350100	0.350100	0.350000	0.350000	-12.500%	9,935	-54.314%
2022-01-26	0.400000	0.400000	0.400000	0.400000	-2.439%	105	-60.025%
2022-01-24	0.350200	0.410000	0.350200	0.410000	-6.797%	51,319	-61.000%
2022-01-20	0.439900	0.439900	0.439900	0.439900	-0.023%	300	-63.651%
2022-01-19	0.440000	0.440000	0.440000	0.440000	-2.200%	200	-63.659%
2022-01-18	0.449900	0.449900	0.449900	0.449900	-0.022%	200	-64.459%
2022-01-14	0.450000	0.450000	0.450000	0.450000	0.000%	200	-64.467%
2022-01-13	0.430200	0.450000	0.430200	0.450000	-2.153%	1,200	-64.467%
2022-01-12	0.459900	0.459900	0.459900	0.459900	-0.022%	200	-65.232%
2022-01-11	0.434900	0.469600	0.434900	0.460000	+9.524%	10,646	-65.239%
2022-01-10	0.410100	0.444400	0.410100	0.420000	-6.334%	46,021	-61.929%
2022-01-07	0.469600	0.469600	0.430100	0.448400	+1.909%	730	-64.340%
2022-01-06	0.421200	0.469900	0.410100	0.440000	-2.222%	3,975	-63.659%
2022-01-05	0.450000	0.450000	0.450000	0.450000	-2.131%	200	-64.467%
2022-01-04	0.430100	0.470000	0.430000	0.459800	-2.149%	31,300	-65.224%
2021-12-31	0.459900	0.469900	0.459900	0.469900	0.000%	1,000	-65.971%
2021-12-30	0.430200	0.469900	0.430100	0.469900	-0.021%	2,552	-65.971%
2021-12-29	0.479700	0.480000	0.449800	0.470000	-3.491%	10,300	-65.979%
2021-12-21	0.487000	0.487000	0.487000	0.487000	+3.639%	102	-67.166%
2021-12-20	0.440000	0.480300	0.430100	0.469899	+4.422%	24,391	-65.971%
2021-12-17	0.450000	0.450000	0.450000	0.450000	-0.022%	5,805	-64.467%
2021-12-16	0.461300	0.461300	0.450000	0.450100	-7.577%	49,700	-64.475%
2021-12-15	0.496800	0.497000	0.460200	0.487000	-1.973%	5,004	-67.166%
2021-12-13	0.460300	0.497000	0.460300	0.496800	-0.421%	2,700	-67.814%
2021-12-10	0.499900	0.499900	0.498900	0.498900	+3.938%	300	-67.949%
2021-12-09	0.480100	0.480100	0.480000	0.480000	-2.041%	11,500	-66.688%
2021-12-08	0.492000	0.492000	0.490000	0.490000	-2.000%	16,400	-67.367%
2021-12-06	0.490000	0.500000	0.490000	0.500000	+2.041%	141,200	-68.020%
2021-12-03	0.509900	0.509900	0.490000	0.490000	0.000%	15,648	-67.367%
2021-12-02	0.490100	0.490200	0.490000	0.490000	-5.733%	1,888	-67.367%
2021-11-30	0.500100	0.519900	0.500000	0.519800	-0.019%	41,250	-69.238%
2021-11-29	0.500000	0.519900	0.500000	0.519900	-0.019%	600	-69.244%
2021-11-26	0.500000	0.520000	0.500000	0.520000	+0.639%	11,614	-69.250%
2021-11-24	0.509901	0.519599	0.509901	0.516700	-0.635%	6,142	-69.054%
2021-11-23	0.505000	0.520000	0.505000	0.520000	0.000%	1,300	-69.250%
2021-11-22	0.510100	0.520000	0.500000	0.520000	-3.668%	8,850	-69.250%
2021-11-19	0.530451	0.539800	0.530400	0.539800	0.000%	9,999	-70.378%
2021-11-18	0.520000	0.539800	0.520000	0.539800	-0.019%	3,400	-70.378%
2021-11-17	0.530000	0.539900	0.529700	0.539900	0.000%	10,200	-70.383%
2021-11-16	0.510000	0.539900	0.510000	0.539900	+4.228%	9,178	-70.383%
2021-11-15	0.508700	0.520000	0.500000	0.518000	+1.989%	55,751	-69.131%
2021-11-12	0.490000	0.507900	0.490000	0.507900	+3.717%	331,894	-68.517%
2021-11-11	0.470000	0.500000	0.462100	0.489700	+4.191%	143,403	-67.347%
2021-11-10	0.500000	0.500000	0.425201	0.470000	-10.985%	631,027	-65.979%
2021-11-09	0.511100	0.530000	0.511100	0.528000	-2.004%	57,093	-69.716%
2021-11-08	0.471100	0.538800	0.459753	0.538800	+5.647%	632,676	-70.323%
2021-11-05	0.400000	0.540000	0.400000	0.510000	0.000%	475,410	-68.647%

.dark-mode .tpVpVg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tpVpVg{ color: #333333; background-color: white; border: 2px solid #333333; }AEHAWAesther Healthcare Acquisition Corp Warrantsstock NASDAQ

AEHAW
Aesther Healthcare Acquisition Corp Warrants
stock NASDAQ