Dark

AHACW
Alpha Healthcare Acquisition Corp. Warrant
stock NASDAQ

Inactive

Aug 26, 2021

2.80USD+25.905%(+0.58)80,740

Pre-market

0.00USD-100.000%(-2.22)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-08-26	2.2600	2.8500	2.2100	2.7951	+25.905%	80,740	0.000%
2021-08-25	2.3000	2.3100	2.1200	2.2200	+6.731%	100,332	+25.905%
2021-08-24	2.2500	2.2500	2.0800	2.0800	-7.965%	22,106	+34.380%
2021-08-23	2.2300	2.2800	2.1100	2.2600	+2.727%	16,596	+23.677%
2021-08-20	2.1000	2.3200	2.1000	2.2000	+7.843%	87,828	+27.050%
2021-08-19	2.3000	2.4300	2.0100	2.0400	-9.333%	19,451	+37.015%
2021-08-18	2.2900	2.3500	2.1100	2.2500	+8.173%	23,365	+24.227%
2021-08-17	2.3800	2.3810	2.0000	2.0800	-15.102%	75,591	+34.380%
2021-08-16	2.5500	2.5500	2.3101	2.4500	+1.240%	15,855	+14.086%
2021-08-13	2.4200	2.4200	2.4200	2.4200	-3.200%	11,917	+15.500%
2021-08-12	2.5000	2.6000	2.4606	2.5000	-2.724%	9,903	+11.804%
2021-08-11	2.4050	2.6000	2.3000	2.5700	+4.472%	44,212	+8.759%
2021-08-10	2.4000	2.4800	2.1400	2.4600	+2.500%	43,029	+13.622%
2021-08-09	2.4700	2.4800	2.4000	2.4000	-1.231%	21,018	+16.463%
2021-08-06	2.4500	2.5000	2.3800	2.4299	-0.004%	7,698	+15.029%
2021-08-05	2.5000	2.5881	2.3720	2.4300	-3.953%	25,725	+15.025%
2021-08-04	2.5700	2.5700	2.5000	2.5300	-4.528%	13,221	+10.478%
2021-08-03	2.6500	2.6500	2.5800	2.6500	+1.727%	905	+5.475%
2021-08-02	2.6500	2.6516	2.5600	2.6050	-3.515%	7,157	+7.298%
2021-07-30	2.7100	2.7100	2.6000	2.6999	+3.842%	3,954	+3.526%
2021-07-29	2.6500	2.7300	2.6000	2.6000	-2.985%	2,905	+7.504%
2021-07-28	2.6900	2.7300	2.6001	2.6800	-1.471%	4,706	+4.295%
2021-07-27	2.6900	2.7861	2.3600	2.7200	-5.061%	107,366	+2.761%
2021-07-26	2.6600	2.8650	2.6600	2.8650	+2.321%	17,552	-2.440%
2021-07-23	2.7600	2.8500	2.7600	2.8000	-0.356%	13,106	-0.175%
2021-07-22	2.8424	2.9000	2.7701	2.8100	-2.431%	16,311	-0.530%
2021-07-21	2.7500	2.8800	2.7260	2.8800	+6.667%	34,281	-2.948%
2021-07-20	2.5100	2.7400	2.4500	2.7000	+8.000%	57,837	+3.522%
2021-07-19	2.4300	2.5000	2.2000	2.5000	-1.961%	76,313	+11.804%
2021-07-16	2.6800	2.7400	2.4600	2.5500	-5.556%	75,570	+9.612%
2021-07-15	2.7300	2.8200	2.6000	2.7000	+1.887%	6,575	+3.522%
2021-07-14	2.9100	3.0900	2.5900	2.6500	-8.966%	63,313	+5.475%
2021-07-13	2.7701	3.0199	2.7701	2.9110	+1.783%	46,195	-3.981%
2021-07-12	2.8600	2.8700	2.8500	2.8600	+0.351%	10,011	-2.269%
2021-07-09	2.7000	3.0000	2.7000	2.8500	+4.396%	171,191	-1.926%
2021-07-08	2.8700	2.8700	2.7300	2.7300	-4.545%	15,234	+2.385%
2021-07-07	2.8600	2.8600	2.8600	2.8600	-1.379%	13,703	-2.269%
2021-07-06	2.6700	3.0000	2.6700	2.9000	-1.361%	58,181	-3.617%
2021-07-02	2.7400	3.0201	2.7400	2.9400	+3.158%	19,271	-4.929%
2021-07-01	2.7000	3.0500	2.7000	2.8500	+1.786%	28,384	-1.926%
2021-06-30	2.7000	2.9710	2.7000	2.8000	+0.358%	9,764	-0.175%
2021-06-29	2.9100	3.0500	2.7300	2.7900	-7.000%	25,329	+0.183%
2021-06-28	2.8900	3.0100	2.8500	3.0000	+3.448%	28,017	-6.830%
2021-06-25	2.6750	2.9300	2.5000	2.9000	+7.407%	36,959	-3.617%
2021-06-24	2.7000	2.7000	2.6100	2.7000	0.000%	25,084	+3.522%
2021-06-23	2.6600	2.7000	2.6000	2.7000	+1.504%	8,156	+3.522%
2021-06-22	2.6100	2.7731	2.6100	2.6600	+0.377%	4,312	+5.079%
2021-06-21	2.7500	2.7500	2.5801	2.6500	-3.636%	10,696	+5.475%
2021-06-18	2.8000	2.8950	2.6143	2.7500	-3.846%	58,119	+1.640%
2021-06-17	3.0500	3.0600	2.5000	2.8600	-9.921%	54,990	-2.269%
2021-06-16	3.0800	3.3430	3.0600	3.1750	-3.201%	7,184	-11.965%
2021-06-15	3.2500	3.3900	3.0200	3.2800	-5.202%	25,788	-14.784%
2021-06-14	3.5000	3.7100	3.1900	3.4600	-0.860%	64,302	-19.217%
2021-06-11	3.5600	3.5600	3.3476	3.4900	+2.798%	14,209	-19.911%
2021-06-10	3.4400	3.5600	3.2800	3.3950	-2.161%	29,888	-17.670%
2021-06-09	3.6800	3.6800	3.2700	3.4700	+2.059%	81,722	-19.450%
2021-06-08	3.0000	3.4000	3.0000	3.4000	+13.333%	77,083	-17.791%
2021-06-07	2.8800	3.0000	2.6700	3.0000	+6.383%	133,088	-6.830%
2021-06-04	2.6350	2.8700	2.6000	2.8200	+11.905%	59,914	-0.883%
2021-06-03	2.4600	2.7100	2.3140	2.5200	-4.183%	33,822	+10.917%
2021-06-02	2.5500	2.6600	2.4250	2.6300	+3.137%	15,849	+6.278%
2021-06-01	2.6100	2.6500	2.4400	2.5500	+2.000%	62,118	+9.612%
2021-05-28	2.4175	2.6000	2.4100	2.5000	+0.806%	6,867	+11.804%
2021-05-27	2.5900	2.6500	2.2700	2.4800	+7.826%	26,267	+12.706%
2021-05-26	2.1800	2.6000	2.1800	2.3000	+6.113%	109,266	+21.526%
2021-05-25	2.1300	2.1900	2.1000	2.1675	+3.461%	32,577	+28.955%
2021-05-24	1.8200	2.1600	1.8200	2.0950	+16.389%	24,983	+33.418%
2021-05-21	2.0000	2.0000	1.8000	1.8000	-6.250%	13,329	+55.283%
2021-05-20	1.9400	1.9400	1.7400	1.9200	+10.983%	1,303	+45.578%
2021-05-19	1.7300	1.8200	1.6920	1.7300	+10.897%	19,513	+61.566%
2021-05-18	2.0900	2.1500	1.5600	1.5600	-25.000%	84,507	+79.173%
2021-05-17	2.0200	2.1400	1.9000	2.0800	0.000%	14,889	+34.380%
2021-05-14	1.9700	2.1600	1.9500	2.0800	-2.347%	28,192	+34.380%
2021-05-13	2.1500	2.1500	1.9000	2.1300	+1.429%	17,501	+31.225%
2021-05-12	2.0700	2.1500	2.0100	2.1000	-3.226%	14,502	+33.100%
2021-05-11	2.1400	2.1900	2.0930	2.1700	-3.987%	8,151	+28.806%
2021-05-10	2.2000	2.2900	2.1609	2.2601	+1.350%	8,479	+23.672%
2021-05-07	2.2300	2.2900	2.1501	2.2300	+0.450%	9,906	+25.341%
2021-05-06	2.1700	2.3000	2.1500	2.2200	-5.128%	14,774	+25.905%
2021-05-05	2.3000	2.3400	2.2000	2.3400	-0.426%	8,062	+19.449%
2021-05-04	2.4800	2.4800	2.2600	2.3500	-2.490%	16,128	+18.940%
2021-05-03	2.3700	2.4400	2.3500	2.4100	-2.823%	14,981	+15.979%
2021-04-30	2.3559	2.5000	2.3500	2.4800	+1.639%	10,157	+12.706%
2021-04-29	2.4500	2.5000	2.3500	2.4400	-0.408%	31,586	+14.553%
2021-04-28	2.3900	2.4800	2.3900	2.4500	0.000%	10,307	+14.086%
2021-04-27	2.6400	2.6400	2.2500	2.4500	-6.844%	60,852	+14.086%
2021-04-26	2.6600	2.6800	2.5400	2.6300	+0.382%	9,515	+6.278%
2021-04-23	2.5400	2.6200	2.5100	2.6200	+0.769%	19,400	+6.683%
2021-04-22	2.5950	2.6700	2.5200	2.6000	-1.137%	17,127	+7.504%
2021-04-21	2.5900	2.7500	2.5100	2.6299	-1.502%	67,445	+6.282%
2021-04-20	2.9500	2.9500	2.5700	2.6700	-4.643%	58,144	+4.685%
2021-04-19	2.8500	3.0600	2.7900	2.8000	-4.762%	84,099	-0.175%
2021-04-16	2.8800	2.9899	2.8401	2.9400	+0.685%	61,687	-4.929%
2021-04-15	3.1000	3.1000	2.9100	2.9200	-3.630%	29,777	-4.277%
2021-04-14	3.0100	3.1501	3.0100	3.0300	-2.572%	21,458	-7.752%
2021-04-13	2.9800	3.2200	2.9800	3.1100	+3.667%	68,119	-10.125%
2021-04-12	3.0100	3.1200	2.9600	3.0000	-2.597%	70,890	-6.830%
2021-04-09	3.1500	3.1500	2.8901	3.0800	-0.645%	50,474	-9.250%
2021-04-08	3.0000	3.1000	2.8600	3.1000	+3.333%	30,864	-9.835%
2021-04-07	2.9800	3.0000	2.7400	3.0000	+0.334%	67,992	-6.830%
2021-04-06	3.1400	3.1400	2.8800	2.9900	-1.967%	22,691	-6.518%
2021-04-05	3.2500	3.2500	2.8900	3.0500	-4.389%	23,711	-8.357%
2021-04-01	2.8900	3.1900	2.8609	3.1900	+9.622%	18,786	-12.379%
2021-03-31	3.0000	3.0100	2.8900	2.9100	-2.349%	61,014	-3.948%
2021-03-30	2.9401	2.9900	2.8600	2.9800	+1.637%	26,038	-6.205%
2021-03-29	2.8500	3.0300	2.8200	2.9320	+2.877%	41,601	-4.669%
2021-03-26	3.4700	3.4700	2.8000	2.8500	-1.724%	53,573	-1.926%
2021-03-25	2.9900	3.0600	2.8200	2.9000	-6.752%	136,469	-3.617%
2021-03-24	3.4500	3.5500	3.1000	3.1100	-8.529%	151,560	-10.125%
2021-03-23	3.6900	3.6900	3.3797	3.4000	-9.091%	85,176	-17.791%
2021-03-22	3.5500	3.8900	3.2000	3.7400	+18.730%	154,192	-25.265%
2021-03-19	3.2300	3.4000	3.1400	3.1500	-7.080%	128,574	-11.267%
2021-03-18	3.3900	3.5800	3.1100	3.3900	-0.294%	91,644	-17.549%
2021-03-17	3.3700	3.4000	3.1000	3.4000	+3.343%	54,665	-17.791%
2021-03-16	3.7500	3.7500	3.1900	3.2900	-4.913%	57,767	-15.043%
2021-03-15	3.3200	3.5000	3.1500	3.4600	+7.121%	63,790	-19.217%
2021-03-12	3.1900	3.2300	3.0500	3.2300	+1.254%	41,154	-13.464%
2021-03-11	3.1100	3.3600	2.8400	3.1900	+8.503%	94,566	-12.379%
2021-03-10	3.0000	3.0000	2.8100	2.9400	+4.626%	50,307	-4.929%
2021-03-09	2.8900	2.9800	2.6501	2.8100	+6.238%	82,620	-0.530%
2021-03-08	2.9300	2.9300	2.5600	2.6450	+2.918%	139,179	+5.675%
2021-03-05	2.2400	2.7800	2.2400	2.5700	+11.739%	306,793	+8.759%
2021-03-04	2.7350	2.7500	2.2600	2.3000	-17.857%	381,100	+21.526%
2021-03-03	3.0000	3.3800	2.7500	2.8000	-5.405%	235,473	-0.175%
2021-03-02	3.1000	3.1600	2.9000	2.9600	-5.125%	128,780	-5.571%
2021-03-01	3.4000	3.4000	3.0700	3.1199	+3.997%	231,007	-10.411%
2021-02-26	3.2500	3.6700	2.8100	3.0000	-3.537%	409,450	-6.830%
2021-02-25	4.1000	4.4200	3.0100	3.1100	-24.146%	295,831	-10.125%
2021-02-24	4.5000	4.5900	4.0100	4.1000	-3.073%	307,232	-31.827%
2021-02-23	4.3000	5.3200	3.9100	4.2300	-9.034%	444,361	-33.922%
2021-02-22	5.0000	5.6000	4.5808	4.6501	+3.797%	490,459	-39.892%
2021-02-19	4.5900	4.9500	4.2200	4.4800	+3.944%	326,467	-37.609%
2021-02-18	4.2500	4.4500	3.9600	4.3100	+17.439%	410,331	-35.148%
2021-02-17	3.0300	4.5150	2.5700	3.6700	+127.950%	1,781,166	-23.839%
2021-02-16	1.6500	1.7500	1.6100	1.6100	-2.424%	28,209	+73.609%
2021-02-12	1.6000	1.7500	1.6000	1.6500	+0.006%	24,929	+69.400%
2021-02-11	1.6500	1.7200	1.5500	1.6499	-0.006%	14,881	+69.410%
2021-02-10	1.5799	1.6501	1.5100	1.6500	+6.452%	42,184	+69.400%
2021-02-09	1.4999	1.5800	1.4500	1.5500	+2.175%	28,327	+80.329%
2021-02-08	1.6500	1.6500	1.4000	1.5170	-6.933%	45,930	+84.252%
2021-02-05	1.6800	1.6800	1.5500	1.6300	-3.207%	40,015	+71.479%
2021-02-04	1.5600	1.8800	1.5600	1.6840	+2.683%	3,007	+65.980%
2021-02-03	1.5000	1.8998	1.4900	1.6400	+9.333%	37,210	+70.433%
2021-02-02	1.7000	1.7000	1.4700	1.5000	+3.448%	27,767	+86.340%
2021-02-01	1.4000	1.4500	1.3400	1.4500	+6.618%	60,949	+92.766%
2021-01-29	1.4000	1.4000	1.3600	1.3600	-2.158%	12,917	+105.522%
2021-01-28	1.4000	1.4000	1.3600	1.3900	+0.725%	33,330	+101.086%
2021-01-27	1.8100	1.8200	1.3700	1.3800	-13.750%	98,972	+102.543%
2021-01-26	1.5200	1.6900	1.5200	1.6000	+6.667%	22,198	+74.694%
2021-01-25	1.6000	1.6000	1.4250	1.5000	-0.662%	68,049	+86.340%
2021-01-22	1.5250	1.6000	1.5000	1.5100	-1.942%	16,300	+85.106%
2021-01-21	1.5001	1.5500	1.5000	1.5399	+6.200%	10,923	+81.512%
2021-01-20	1.5000	1.5200	1.4100	1.4500	+0.062%	101,908	+92.766%
2021-01-19	1.4000	1.4498	1.3600	1.4491	+3.507%	63,894	+92.885%
2021-01-15	1.3500	1.4600	1.3200	1.4000	+2.964%	90,252	+99.650%
2021-01-14	1.3650	1.4399	1.3495	1.3597	+3.008%	40,094	+105.567%
2021-01-13	1.3000	1.4100	1.2982	1.3200	+10.000%	24,720	+111.750%
2021-01-12	1.1000	1.2000	1.1000	1.2000	+8.519%	47,411	+132.925%
2021-01-11	1.2000	1.2000	1.1010	1.1058	-2.271%	52,462	+152.767%
2021-01-08	1.0802	1.2000	1.0800	1.1315	+5.748%	4,758	+147.026%
2021-01-07	1.0500	1.1100	1.0400	1.0700	-3.604%	9,796	+161.224%
2021-01-06	1.1000	1.1100	1.0600	1.1100	+3.738%	26,019	+151.811%
2021-01-05	1.1200	1.1300	1.0600	1.0700	-6.550%	3,204	+161.224%
2021-01-04	1.2399	1.2399	1.0600	1.1450	-0.435%	59,774	+144.114%
2020-12-31	1.0600	1.2400	1.0600	1.1500	+7.477%	52,893	+143.052%
2020-12-30	1.1800	1.1800	1.0100	1.0700	+4.902%	6,956	+161.224%
2020-12-29	1.2400	1.2400	1.0200	1.0200	-14.286%	16,655	+174.029%
2020-12-28	1.2500	1.2500	1.0700	1.1900	-1.653%	8,684	+134.882%
2020-12-24	1.1500	1.2100	0.9710	1.2100	+7.080%	51,474	+131.000%
2020-12-23	1.1499	1.2000	1.1251	1.1300	-0.877%	39,250	+147.354%
2020-12-22	1.0500	1.1400	1.0500	1.1400	+17.405%	24,803	+145.184%
2020-12-21	1.0200	1.0200	0.9710	0.9710	-2.900%	37,303	+187.858%
2020-12-18	0.9600	1.0000	0.9510	1.0000	+4.167%	26,112	+179.510%
2020-12-17	0.9700	1.0000	0.9410	0.9600	-4.000%	12,304	+191.156%
2020-12-16	0.8222	1.3000	0.8222	1.0000	+11.111%	47,089	+179.510%
2020-12-15	0.9500	0.9500	0.8600	0.9000	-5.263%	20,196	+210.567%
2020-12-14	0.8605	0.9500	0.8500	0.9500	+2.162%	25,350	+194.221%
2020-12-11	0.7720	1.0000	0.7720	0.9299	+20.453%	59,723	+200.581%
2020-12-10	0.7700	0.8300	0.7520	0.7720	+2.660%	26,968	+262.060%
2020-12-09	0.7210	0.7550	0.7200	0.7520	+1.622%	20,500	+271.689%
2020-12-08	0.7400	0.8200	0.7200	0.7400	+2.778%	13,106	+277.716%
2020-12-07	0.8399	0.8400	0.7200	0.7200	0.000%	21,124	+288.208%
2020-12-04	0.7130	0.7300	0.7130	0.7200	+1.124%	68,954	+288.208%
2020-12-03	0.8000	0.8000	0.7000	0.7120	-11.000%	11,291	+292.570%
2020-12-02	0.8105	0.8105	0.8000	0.8000	-1.235%	1,801	+249.388%
2020-12-01	0.9000	0.9000	0.8000	0.8100	0.000%	2,893	+245.074%

.dark-mode .pWQpXp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pWQpXp{ color: #333333; background-color: white; border: 2px solid #333333; }AHACWAlpha Healthcare Acquisition Corp. Warrantstock NASDAQ

AHACW
Alpha Healthcare Acquisition Corp. Warrant
stock NASDAQ