Dark

AHACU
Alpha Healthcare Acquisition Corp. Unit
stock NASDAQ

Inactive

Aug 26, 2021

12.08USD+7.830%(+0.88)3,325

Pre-market

0.00USD-100.000%(-11.20)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-08-26	11.0700	12.0770	11.0700	12.0770	+7.830%	3,325	0.000%
2021-08-25	11.3500	11.3500	11.2000	11.2000	-1.322%	896	+7.830%
2021-08-24	10.8500	11.3500	10.8500	11.3500	+1.566%	2,327	+6.405%
2021-08-23	11.1750	11.3499	11.1750	11.1750	+4.002%	1,458	+8.072%
2021-08-20	10.7450	10.7450	10.7450	10.7450	+3.616%	250	+12.396%
2021-08-19	11.2300	11.2300	10.3700	10.3700	-6.577%	8,494	+16.461%
2021-08-18	11.3800	11.3800	10.9000	11.1000	+0.909%	5,193	+8.802%
2021-08-17	11.2931	11.2931	10.9500	11.0000	-1.434%	2,770	+9.791%
2021-08-13	11.1600	11.1600	11.1600	11.1600	-1.868%	17,081	+8.217%
2021-08-12	11.3724	11.3724	11.3724	11.3724	+3.104%	105	+6.196%
2021-08-10	11.1500	11.2200	11.0300	11.0300	-0.640%	18,420	+9.492%
2021-08-06	11.1011	11.1011	11.1011	11.1011	-0.507%	100	+8.791%
2021-07-30	11.1577	11.1577	11.1577	11.1577	-1.477%	124	+8.239%
2021-07-29	11.4642	11.4642	11.3250	11.3250	+0.577%	225	+6.640%
2021-07-26	11.2600	11.2600	11.2600	11.2600	+0.089%	590	+7.256%
2021-07-23	11.2500	11.2500	11.2500	11.2500	-0.266%	3,723	+7.351%
2021-07-21	11.4900	11.4900	11.2800	11.2800	+0.940%	834	+7.066%
2021-07-20	11.1750	11.1750	11.1750	11.1750	+0.045%	220	+8.072%
2021-07-19	11.1200	11.1700	11.0600	11.1700	-6.055%	748	+8.120%
2021-07-15	11.8899	11.8899	11.8899	11.8899	-0.149%	115	+1.574%
2021-07-14	11.9500	11.9500	11.9077	11.9077	+1.257%	2,228	+1.422%
2021-07-13	12.0000	12.0000	11.6585	11.7599	-1.451%	1,178	+2.696%
2021-07-12	11.4400	12.0000	11.4400	11.9330	+4.264%	720	+1.207%
2021-07-02	11.4450	11.4450	11.4450	11.4450	0.000%	4	+5.522%
2021-07-01	11.4593	11.4593	11.4450	11.4450	+0.311%	201	+5.522%
2021-06-30	11.4000	11.4095	11.4000	11.4095	-1.786%	601	+5.850%
2021-06-29	11.9999	11.9999	11.6170	11.6170	+2.623%	208	+3.960%
2021-06-28	11.3201	11.3201	11.3201	11.3201	+0.001%	310	+6.686%
2021-06-24	11.9061	11.9061	11.3200	11.3200	+0.621%	201	+6.687%
2021-06-22	11.2501	11.2501	11.2501	11.2501	-6.249%	150	+7.350%
2021-06-16	11.9300	12.0000	11.9300	12.0000	0.000%	205	+0.642%
2021-06-15	12.0000	12.0000	12.0000	12.0000	-5.063%	200	+0.642%
2021-06-14	12.7050	12.7100	12.6400	12.6400	-1.250%	780	-4.454%
2021-06-11	12.8000	12.8000	12.8000	12.8000	+0.589%	200	-5.648%
2021-06-10	12.8935	12.9100	12.7250	12.7250	-0.973%	4,594	-5.092%
2021-06-09	12.8300	12.8500	12.8300	12.8500	+1.101%	1,475	-6.016%
2021-06-08	12.3800	12.7200	11.9900	12.7100	+4.010%	3,693	-4.980%
2021-06-07	11.4800	12.2200	11.3500	12.2200	+8.622%	3,556	-1.170%
2021-06-04	11.7500	11.7500	11.2500	11.2500	-1.099%	350	+7.351%
2021-06-02	11.3750	11.3750	11.3750	11.3750	+4.742%	212	+6.171%
2021-05-25	10.8600	10.8600	10.8600	10.8600	+1.495%	100	+11.206%
2021-05-24	10.8000	10.8000	10.7000	10.7000	-0.187%	980	+12.869%
2021-05-20	10.7200	10.7200	10.7200	10.7200	+6.666%	364	+12.659%
2021-05-19	10.7900	10.8500	10.0501	10.0501	-14.540%	1,092	+20.168%
2021-05-18	11.7700	11.7700	11.0200	11.7600	+9.804%	314	+2.696%
2021-05-17	10.7100	10.7100	10.7100	10.7100	-2.013%	100	+12.764%
2021-05-14	11.2100	11.2100	10.9300	10.9300	-2.324%	1,703	+10.494%
2021-05-13	11.1900	11.1900	11.1900	11.1900	+3.515%	174	+7.927%
2021-05-12	10.7600	10.9300	10.4450	10.8100	-0.249%	3,880	+11.721%
2021-05-11	10.8100	10.8370	10.8100	10.8370	-5.765%	2,226	+11.442%
2021-05-10	12.0000	12.0000	11.5000	11.5000	+4.356%	200	+5.017%
2021-05-07	11.0300	11.0300	11.0200	11.0200	-0.271%	602	+9.592%
2021-05-06	12.0000	12.0000	11.0500	11.0500	+0.455%	4,580	+9.294%
2021-05-05	11.0000	11.0000	11.0000	11.0000	-0.901%	226	+9.791%
2021-05-04	11.1000	11.2470	11.1000	11.1000	-1.857%	5,565	+8.802%
2021-05-03	11.3825	12.4100	11.2600	11.3100	+0.897%	936	+6.782%
2021-04-30	11.2000	11.2095	11.2000	11.2095	+1.720%	400	+7.739%
2021-04-29	11.0200	11.0200	11.0200	11.0200	-3.104%	151	+9.592%
2021-04-28	11.3730	11.3730	11.3730	11.3730	-1.532%	315	+6.190%
2021-04-27	11.5000	11.5500	11.5000	11.5500	+1.367%	400	+4.563%
2021-04-23	11.3942	11.3942	11.3942	11.3942	-8.919%	761	+5.993%
2021-04-22	11.3722	12.5100	11.3722	12.5100	+7.106%	349	-3.461%
2021-04-21	11.8500	11.8500	11.1701	11.6800	-0.171%	2,382	+3.399%
2021-04-20	11.6437	12.0300	11.6400	11.7000	-4.334%	4,022	+3.222%
2021-04-19	12.0000	12.2300	11.8900	12.2300	-0.592%	5,081	-1.251%
2021-04-16	13.2100	13.2100	12.0000	12.3028	+0.843%	2,814	-1.835%
2021-04-15	13.1600	13.1600	12.2000	12.2000	-2.400%	692	-1.008%
2021-04-14	12.7000	12.7000	12.2101	12.5000	-1.753%	1,409	-3.384%
2021-04-13	12.4700	12.7230	12.3500	12.7230	+4.251%	1,761	-5.077%
2021-04-12	12.1400	12.2042	12.1400	12.2042	-0.374%	288	-1.042%
2021-04-08	11.9116	12.4800	11.9116	12.2500	+3.114%	1,902	-1.412%
2021-04-07	11.8800	11.8800	11.8800	11.8800	-0.794%	250	+1.658%
2021-04-06	12.2500	12.2500	11.9060	11.9751	-1.843%	1,159	+0.851%
2021-04-05	12.0200	12.6600	11.6100	12.2000	+1.161%	1,261	-1.008%
2021-04-01	12.1300	12.1300	12.0600	12.0600	-3.481%	857	+0.141%
2021-03-31	12.9854	12.9854	12.0600	12.4950	-3.958%	4,046	-3.345%
2021-03-30	11.8198	13.1581	11.8198	13.0100	+4.498%	3,238	-7.171%
2021-03-29	11.9700	12.4500	11.9700	12.4500	+3.320%	2,085	-2.996%
2021-03-25	11.7600	12.1000	11.7500	12.0500	+0.333%	5,258	+0.224%
2021-03-24	12.6900	12.6900	12.0100	12.0100	-5.359%	3,575	+0.558%
2021-03-23	13.2022	13.5000	12.5000	12.6900	-8.375%	5,904	-4.831%
2021-03-22	12.6300	14.2300	12.5500	13.8500	+10.359%	35,124	-12.801%
2021-03-19	12.2400	12.7520	12.1100	12.5500	+2.700%	8,672	-3.769%
2021-03-18	13.0000	13.0302	12.2200	12.2200	-6.296%	8,902	-1.170%
2021-03-17	12.5500	13.0410	12.2300	13.0410	+0.008%	3,038	-7.392%
2021-03-16	13.1280	13.1657	13.0400	13.0400	-0.230%	1,139	-7.385%
2021-03-15	13.2100	13.3653	13.0440	13.0700	+2.470%	2,494	-7.598%
2021-03-12	12.6700	12.7550	12.5100	12.7550	-1.885%	2,986	-5.316%
2021-03-11	13.2300	13.2500	12.6300	13.0000	0.000%	4,898	-7.100%
2021-03-10	12.6700	13.1106	12.4701	13.0000	+0.154%	11,194	-7.100%
2021-03-09	12.4100	13.2499	12.4100	12.9800	+7.096%	14,660	-6.957%
2021-03-08	13.0900	13.0900	11.8900	12.1200	+0.748%	8,534	-0.355%
2021-03-05	11.3500	12.4700	11.0100	12.0300	+6.085%	10,824	+0.391%
2021-03-04	12.2000	12.8094	11.3400	11.3400	-7.805%	91,728	+6.499%
2021-03-03	13.1700	13.1700	12.3000	12.3000	-3.150%	18,857	-1.813%
2021-03-02	15.0900	15.0900	12.6800	12.7000	-7.904%	16,797	-4.906%
2021-03-01	13.3000	14.0000	13.3000	13.7900	+5.107%	111,620	-12.422%
2021-02-26	13.6747	13.6747	12.6600	13.1200	+1.469%	16,532	-7.950%
2021-02-25	15.2500	15.8600	12.9000	12.9300	-14.257%	47,958	-6.597%
2021-02-24	15.7000	15.9600	14.8100	15.0800	-2.647%	74,744	-19.914%
2021-02-23	16.8500	16.8500	13.9611	15.4900	-8.989%	67,922	-22.034%
2021-02-22	15.9000	20.2300	15.7700	17.0200	+8.824%	130,068	-29.042%
2021-02-19	14.8200	15.8800	14.8200	15.6400	+6.286%	135,857	-22.781%
2021-02-18	15.0000	15.4100	14.5000	14.7150	+3.408%	144,712	-17.927%
2021-02-17	13.0000	16.5200	12.6000	14.2300	+25.818%	1,297,441	-15.130%
2021-02-16	11.4400	11.7500	11.2700	11.3100	+0.982%	53,400	+6.782%
2021-02-12	11.0001	11.4176	11.0001	11.2000	+1.174%	907	+7.830%
2021-02-11	11.2500	11.3600	11.0000	11.0700	-1.600%	4,838	+9.097%
2021-02-10	11.3100	11.3100	11.2500	11.2500	+0.446%	623	+7.351%
2021-02-09	11.2400	11.2700	11.0900	11.2000	-0.621%	8,822	+7.830%
2021-02-08	11.3000	11.3200	11.0400	11.2700	+1.258%	7,416	+7.161%
2021-02-05	11.5000	11.5000	10.9800	11.1300	+1.090%	14,750	+8.509%
2021-02-03	11.6100	11.6500	11.0100	11.0100	-7.010%	28,426	+9.691%
2021-02-02	10.8000	11.8400	10.8000	11.8400	+9.124%	14,777	+2.002%
2021-02-01	10.6600	10.9400	10.6600	10.8500	+1.782%	1,832	+11.309%
2021-01-28	10.6800	10.9850	10.6500	10.6600	-0.606%	126,989	+13.293%
2021-01-27	10.8700	10.9031	10.5800	10.7250	-0.325%	37,626	+12.606%
2021-01-26	11.0800	11.1000	10.7600	10.7600	-0.921%	15,855	+12.240%
2021-01-25	10.8800	11.0800	10.8400	10.8600	+0.556%	58,574	+11.206%
2021-01-22	10.8500	10.9900	10.6500	10.8000	+0.372%	35,905	+11.824%
2021-01-21	10.7026	10.8500	10.6201	10.7600	-0.829%	32,947	+12.240%
2021-01-20	10.8300	10.8500	10.7123	10.8500	+0.092%	20,031	+11.309%
2021-01-19	10.7500	10.8500	10.6700	10.8400	+0.837%	7,001	+11.411%
2021-01-15	10.7200	10.7500	10.7150	10.7500	+0.577%	34,826	+12.344%
2021-01-14	10.7500	10.8000	10.5100	10.6883	-0.016%	22,479	+12.993%
2021-01-13	10.7500	10.8000	10.6600	10.6900	-0.093%	49,998	+12.975%
2021-01-12	10.7000	10.7000	10.5999	10.7000	0.000%	29,453	+12.869%
2021-01-11	10.6900	10.7000	10.6800	10.7000	+0.374%	7,641	+12.869%
2021-01-08	10.4800	10.6900	10.4550	10.6601	+1.622%	7,319	+13.292%
2021-01-07	10.5211	10.5211	10.4900	10.4900	+1.060%	5,041	+15.129%
2021-01-06	10.6300	10.6400	10.3800	10.3800	-0.670%	1,691	+16.349%
2021-01-05	10.5300	10.6800	10.3900	10.4500	-0.948%	22,422	+15.569%
2021-01-04	10.6000	10.6900	10.5300	10.5500	-0.189%	18,332	+14.474%
2020-12-31	10.4700	10.7000	10.4700	10.5700	+1.148%	75,420	+14.257%
2020-12-30	10.4600	10.7200	10.4400	10.4500	-0.381%	52,882	+15.569%
2020-12-29	10.4500	10.5500	10.4000	10.4900	+0.383%	11,682	+15.129%
2020-12-28	10.4000	10.4500	10.3750	10.4500	+0.481%	100,947	+15.569%
2020-12-24	10.4000	10.4500	10.3852	10.4000	0.000%	2,973	+16.125%
2020-12-23	10.4200	10.4500	10.4000	10.4000	-0.192%	4,724	+16.125%
2020-12-22	10.4500	10.4500	10.3400	10.4200	+0.482%	27,240	+15.902%
2020-12-21	10.4000	10.4000	10.3700	10.3700	-0.192%	11,899	+16.461%
2020-12-18	10.3100	10.4000	10.3100	10.3900	+0.776%	3,249	+16.237%
2020-12-17	10.2900	10.3300	10.2600	10.3100	+0.585%	10,779	+17.139%
2020-12-16	10.2500	10.3950	10.2500	10.2500	0.000%	33,047	+17.824%
2020-12-15	10.2118	10.2500	10.1200	10.2500	+0.886%	31,131	+17.824%
2020-12-14	10.2500	10.2500	10.1500	10.1600	-0.490%	18,511	+18.868%
2020-12-11	10.1500	10.2100	10.1000	10.2100	+1.189%	52,991	+18.286%
2020-12-10	10.0200	10.1100	10.0200	10.0900	0.000%	57,037	+19.693%
2020-12-09	10.0500	10.1400	10.0000	10.0900	+0.699%	189,136	+19.693%
2020-12-08	10.0400	10.0427	10.0100	10.0200	-0.100%	9,489	+20.529%
2020-12-07	10.0300	10.0500	10.0300	10.0300	-0.100%	21,938	+20.409%
2020-12-04	10.0300	10.0400	9.9600	10.0400	+0.601%	158,221	+20.289%
2020-12-03	10.0200	10.0300	9.9800	9.9800	-0.399%	42,018	+21.012%
2020-12-02	9.9900	10.0200	9.9900	10.0200	+0.503%	35,475	+20.529%
2020-12-01	10.0000	10.0199	9.9312	9.9699	0.000%	102,517	+21.135%

.dark-mode .WQ7DCg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WQ7DCg{ color: #333333; background-color: white; border: 2px solid #333333; }AHACUAlpha Healthcare Acquisition Corp. Unitstock NASDAQ

AHACU
Alpha Healthcare Acquisition Corp. Unit
stock NASDAQ