Dark

ALPAU
Alpha Healthcare Acquisition Corp. III Units
stock NASDAQ

Inactive

Jul 14, 2023

9.75USD+3.284%(+0.31)983

Pre-market

0.00USD-100.000%(-9.44)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2023-07-14	9.7500	9.7500	9.7500	9.7500	+3.284%	983	0.000%
2023-07-12	9.4400	9.4400	9.4400	9.4400	-14.955%	105	+3.284%
2023-07-10	10.0100	11.1300	10.0100	11.1000	+10.889%	5,093	-12.162%
2023-07-07	10.0100	10.0100	10.0100	10.0100	+2.247%	500	-2.597%
2023-07-06	9.7900	9.7900	9.7800	9.7900	-5.411%	2,121	-0.409%
2023-07-03	10.3500	10.3500	10.3500	10.3500	+0.194%	100	-5.797%
2023-06-29	10.3300	10.3300	10.3300	10.3300	0.000%	558	-5.615%
2023-06-28	10.3300	10.3300	10.3300	10.3300	-0.097%	100	-5.615%
2023-06-27	10.3400	10.3400	10.3400	10.3400	+0.291%	106	-5.706%
2023-06-26	10.3100	10.3100	10.3100	10.3100	+0.684%	142	-5.432%
2023-06-13	10.2600	10.2600	10.2300	10.2400	-0.389%	9,357	-4.785%
2023-06-12	10.2800	10.2800	10.2800	10.2800	+0.293%	100	-5.156%
2023-06-09	10.2500	10.2500	10.2500	10.2500	-0.097%	100	-4.878%
2023-06-08	10.2600	10.2600	10.2600	10.2600	0.000%	100	-4.971%
2023-06-07	10.2600	10.2600	10.2600	10.2600	0.000%	100	-4.971%
2023-06-06	10.2600	10.2600	10.2600	10.2600	0.000%	100	-4.971%
2023-06-05	10.2600	10.2600	10.2600	10.2600	+0.195%	100	-4.971%
2023-06-02	10.2400	10.2400	10.2400	10.2400	0.000%	100	-4.785%
2023-05-24	10.2400	10.2400	10.2400	10.2400	0.000%	250	-4.785%
2023-05-23	10.2400	10.2400	10.2300	10.2400	+0.098%	1,100	-4.785%
2023-05-15	10.2200	10.2300	10.2200	10.2300	+0.098%	200	-4.692%
2023-05-12	10.2200	10.2200	10.2200	10.2200	+0.196%	100	-4.599%
2023-05-11	10.2000	10.2000	10.2000	10.2000	+0.295%	100	-4.412%
2023-05-10	10.1700	10.1700	10.1700	10.1700	-0.098%	100	-4.130%
2023-05-09	10.1800	10.1800	10.1800	10.1800	0.000%	100	-4.224%
2023-05-08	10.1800	10.1800	10.1800	10.1800	0.000%	100	-4.224%
2023-05-05	10.1800	10.1800	10.1800	10.1800	0.000%	106	-4.224%
2023-05-04	10.1800	10.1800	10.1800	10.1800	0.000%	100	-4.224%
2023-05-02	10.1800	10.1800	10.1800	10.1800	0.000%	100	-4.224%
2023-05-01	10.1800	10.1800	10.1800	10.1800	-0.098%	100	-4.224%
2023-04-28	10.1900	10.1900	10.1900	10.1900	+0.098%	104	-4.318%
2023-04-20	10.1881	10.1881	10.1800	10.1800	0.000%	1,104	-4.224%
2023-04-19	10.1800	10.1800	10.1800	10.1800	0.000%	200	-4.224%
2023-04-18	10.1800	10.1800	10.1800	10.1800	-5.425%	200	-4.224%
2023-04-06	10.2100	10.7640	10.1800	10.7640	+6.102%	1,600	-9.420%
2023-04-05	10.1450	10.1450	10.1450	10.1450	-0.345%	400	-3.894%
2023-03-31	10.2300	10.3102	10.1801	10.1801	-0.390%	701	-4.225%
2023-03-29	10.2300	10.6450	10.2200	10.2200	+0.590%	400	-4.599%
2023-03-28	10.2000	10.2000	10.1601	10.1601	+0.100%	501	-4.036%
2023-03-27	11.1300	11.8400	10.1500	10.1500	-0.816%	1,274	-3.941%
2023-03-24	10.1800	10.2335	10.1800	10.2335	+0.922%	600	-4.725%
2023-03-21	10.1700	10.1700	10.1400	10.1400	+0.396%	202	-3.846%
2023-03-17	10.1000	10.1000	10.1000	10.1000	0.000%	100	-3.465%
2023-03-09	10.1400	10.1400	10.1000	10.1000	+0.099%	310	-3.465%
2023-03-01	10.1000	10.1000	10.0900	10.0900	+0.199%	200	-3.370%
2023-02-28	10.0700	10.0700	10.0700	10.0700	0.000%	100	-3.178%
2023-02-27	10.0700	10.0700	10.0700	10.0700	-0.198%	100	-3.178%
2023-02-24	10.0900	10.0900	10.0900	10.0900	+0.099%	100	-3.370%
2023-02-23	10.0800	10.0800	10.0800	10.0800	-0.099%	100	-3.274%
2023-02-22	10.0900	10.0900	10.0900	10.0900	-0.499%	100	-3.370%
2023-02-13	10.1000	10.1700	10.1000	10.1406	+0.701%	300	-3.852%
2023-02-10	10.0700	10.0700	10.0699	10.0700	+0.099%	21,994	-3.178%
2023-02-06	10.0700	10.0700	10.0450	10.0600	+0.298%	46,260	-3.082%
2023-01-31	10.1000	10.1000	10.0301	10.0301	-0.297%	1,800	-2.793%
2023-01-25	10.0100	10.4480	10.0028	10.0600	+0.399%	13,006	-3.082%
2023-01-23	10.0200	10.0300	10.0200	10.0200	+0.502%	3,248	-2.695%
2023-01-20	9.9700	9.9700	9.9700	9.9700	0.000%	100	-2.207%
2023-01-19	9.9700	9.9700	9.9700	9.9700	0.000%	100	-2.207%
2023-01-18	9.9700	9.9700	9.9700	9.9700	-0.400%	100	-2.207%
2023-01-17	10.0100	10.0100	10.0100	10.0100	+0.502%	100	-2.597%
2023-01-13	9.9600	9.9600	9.9600	9.9600	0.000%	100	-2.108%
2023-01-05	9.9900	10.0000	9.9600	9.9600	0.000%	2,177	-2.108%
2023-01-04	9.9600	9.9600	9.9600	9.9600	0.000%	100	-2.108%
2023-01-03	9.9600	9.9600	9.9600	9.9600	-0.500%	100	-2.108%
2022-12-22	10.0100	10.0100	9.9800	10.0100	+0.301%	600	-2.597%
2022-12-15	9.8850	9.9800	9.8700	9.9800	+0.302%	4,802	-2.305%
2022-12-13	9.9500	9.9500	9.9500	9.9500	+0.505%	169	-2.010%
2022-12-07	9.9200	9.9600	9.9000	9.9000	0.000%	3,500	-1.515%
2022-11-29	9.8900	9.9000	9.8300	9.9000	+0.406%	6,914	-1.515%
2022-11-22	9.8600	9.8600	9.8600	9.8600	+1.128%	700	-1.116%
2022-11-21	9.7500	9.7500	9.7500	9.7500	-0.662%	100	0.000%
2022-11-11	9.8300	9.8300	9.7400	9.8150	+0.051%	14,008	-0.662%
2022-11-10	9.8100	9.8100	9.8100	9.8100	-0.203%	100	-0.612%
2022-11-01	9.8200	9.8300	9.8100	9.8300	+0.511%	800	-0.814%
2022-10-31	9.7800	9.7800	9.7800	9.7800	0.000%	100	-0.307%
2022-10-28	9.7800	9.7800	9.7800	9.7800	-0.306%	100	-0.307%
2022-10-27	9.8100	9.8100	9.8100	9.8100	+0.307%	100	-0.612%
2022-10-26	9.7800	9.7800	9.7800	9.7800	0.000%	100	-0.307%
2022-10-25	9.7800	9.7800	9.7800	9.7800	-0.117%	100	-0.307%
2022-10-17	9.7915	9.7915	9.7915	9.7915	+0.118%	100	-0.424%
2022-10-11	9.7800	9.7800	9.7700	9.7800	+0.102%	2,169	-0.307%
2022-10-07	9.7700	9.7700	9.7600	9.7700	+0.308%	583	-0.205%
2022-10-04	9.7700	9.7700	9.7400	9.7400	-0.205%	300	+0.103%
2022-10-03	9.7600	9.7600	9.7300	9.7600	-1.137%	626	-0.102%
2022-09-30	9.8722	9.8722	9.8722	9.8722	+0.044%	100	-1.238%
2022-09-29	9.8679	9.8679	9.8679	9.8679	+0.847%	225	-1.195%
2022-09-28	9.7500	9.7850	9.7500	9.7850	+0.359%	300	-0.358%
2022-09-27	9.7800	9.7800	9.7500	9.7500	-0.102%	4,482	0.000%
2022-09-26	9.8150	9.8150	9.7300	9.7600	0.000%	18,867	-0.102%
2022-09-22	9.7600	9.7800	9.7600	9.7600	0.000%	12,214	-0.102%
2022-09-21	9.7700	9.7700	9.7301	9.7600	-0.204%	3,277	-0.102%
2022-09-16	9.7800	9.7800	9.7799	9.7800	+0.256%	900	-0.307%
2022-09-15	9.7500	9.7900	9.7200	9.7550	-0.256%	3,800	-0.051%
2022-09-14	9.7100	9.7800	9.7100	9.7800	+0.721%	20,100	-0.307%
2022-09-13	9.7100	9.7100	9.7100	9.7100	-0.716%	2,530	+0.412%
2022-09-12	9.7505	9.7800	9.7505	9.7800	-0.204%	2,450	-0.307%
2022-09-08	9.7400	9.8000	9.7400	9.8000	0.000%	959	-0.510%
2022-09-02	9.8000	9.8000	9.8000	9.8000	+0.513%	132	-0.510%
2022-09-01	9.7500	9.7500	9.7500	9.7500	0.000%	180	0.000%
2022-08-24	9.7500	9.7500	9.7500	9.7500	-0.102%	100	0.000%
2022-08-23	9.7600	9.7600	9.7600	9.7600	-0.306%	100	-0.102%
2022-08-18	9.7400	9.7900	9.7400	9.7900	+0.307%	200	-0.409%
2022-08-12	9.7600	9.7600	9.7600	9.7600	-0.204%	100	-0.102%
2022-08-08	9.8200	9.8200	9.7800	9.7800	-0.204%	1,400	-0.307%
2022-08-04	9.7700	9.8000	9.7700	9.8000	+0.513%	3,099	-0.510%
2022-08-03	9.7700	9.7700	9.7500	9.7500	-0.102%	4,512	0.000%
2022-08-01	9.7800	9.7800	9.7600	9.7600	+0.103%	1,500	-0.102%
2022-07-28	9.7500	9.7500	9.7500	9.7500	-0.307%	5,000	0.000%
2022-07-27	9.7700	9.7800	9.7650	9.7800	+0.102%	24,700	-0.307%
2022-07-26	9.7700	9.7700	9.7700	9.7700	+0.102%	1,400	-0.205%
2022-07-25	9.7800	9.7800	9.7100	9.7600	-0.204%	239,100	-0.102%
2022-07-22	9.7800	9.7800	9.7800	9.7800	0.000%	5,000	-0.307%
2022-07-21	9.7800	9.7800	9.7800	9.7800	-0.407%	200	-0.307%
2022-07-13	9.8200	9.8200	9.8100	9.8200	+0.512%	3,400	-0.713%
2022-07-08	9.7650	9.7700	9.7600	9.7700	+0.618%	5,976	-0.205%
2022-06-30	9.7600	9.7600	9.7100	9.7100	-0.614%	9,003	+0.412%
2022-06-23	9.7300	9.7700	9.7300	9.7700	+0.411%	10,262	-0.205%
2022-06-17	9.7300	9.7400	9.7250	9.7300	0.000%	10,728	+0.206%
2022-06-14	9.7300	9.7400	9.7300	9.7300	0.000%	4,741	+0.206%
2022-06-08	9.7300	9.7400	9.7200	9.7300	0.000%	108,101	+0.206%
2022-06-07	9.7200	9.7300	9.6700	9.7300	0.000%	28,232	+0.206%
2022-06-02	9.7300	9.7300	9.7300	9.7300	+0.206%	2,531	+0.206%
2022-05-25	9.7100	9.7100	9.7000	9.7100	+0.103%	2,260	+0.412%
2022-05-24	9.7100	9.7100	9.7000	9.7000	-0.411%	5,000	+0.515%
2022-05-17	9.7500	9.7550	9.7000	9.7400	-0.601%	20,590	+0.103%
2022-05-11	9.8400	9.8400	9.7989	9.7989	-0.720%	9,902	-0.499%
2022-05-03	9.8700	9.9832	9.8700	9.8700	-0.016%	402	-1.216%
2022-04-29	9.9200	9.9200	9.8716	9.8716	-0.488%	700	-1.232%
2022-04-26	9.9000	9.9300	9.9000	9.9200	+0.354%	2,401	-1.714%
2022-04-22	9.9000	9.9000	9.8850	9.8850	+0.152%	2,100	-1.366%
2022-04-21	9.8700	9.8700	9.8700	9.8700	0.000%	2,500	-1.216%
2022-04-20	9.8700	9.8900	9.8700	9.8700	+0.203%	3,764	-1.216%
2022-04-19	9.8500	9.8500	9.8100	9.8500	+0.051%	7,128	-1.015%
2022-04-18	9.7800	9.9500	9.7800	9.8450	+0.665%	5,980	-0.965%
2022-04-14	9.9700	9.9900	9.7600	9.7800	-0.509%	6,902	-0.307%
2022-04-13	9.8700	10.0330	9.7700	9.8300	+0.102%	6,297	-0.814%
2022-04-11	9.8200	9.8200	9.8200	9.8200	-0.203%	101	-0.713%
2022-04-08	9.8500	9.8500	9.7600	9.8400	+0.716%	3,600	-0.915%
2022-04-07	9.7700	9.7700	9.7700	9.7700	0.000%	100	-0.205%
2022-04-06	9.8400	9.8400	9.7700	9.7700	-0.306%	896	-0.205%
2022-03-30	9.8000	9.8000	9.8000	9.8000	+0.307%	301	-0.510%
2022-03-29	9.7700	9.7700	9.7700	9.7700	0.000%	100	-0.205%
2022-03-28	9.7700	9.7700	9.7700	9.7700	-1.313%	101	-0.205%
2022-03-25	9.9000	9.9000	9.9000	9.9000	+1.538%	203	-1.515%
2022-03-22	9.7500	9.7500	9.7500	9.7500	-0.307%	101	0.000%
2022-03-21	9.7800	9.7800	9.7800	9.7800	0.000%	981	-0.307%
2022-03-17	9.7800	9.7800	9.7800	9.7800	-1.212%	100	-0.307%
2022-03-03	9.8900	9.9000	9.8900	9.9000	+1.124%	500	-1.515%
2022-03-01	9.8500	9.8800	9.7600	9.7900	+0.307%	6,058	-0.409%
2022-02-28	9.7100	9.7600	9.7100	9.7600	+0.308%	508	-0.102%
2022-02-24	9.7300	9.7300	9.7300	9.7300	0.000%	300	+0.206%
2022-02-23	9.7300	9.7300	9.7300	9.7300	0.000%	298	+0.206%
2022-02-16	9.7300	9.7300	9.7300	9.7300	-0.613%	100	+0.206%
2022-02-14	9.7900	9.7900	9.7900	9.7900	+0.307%	100	-0.409%
2022-02-11	9.7600	9.7600	9.7600	9.7600	-0.611%	100	-0.102%
2022-02-09	9.8000	9.8200	9.8000	9.8200	+0.306%	2,627	-0.713%
2022-02-07	9.7300	9.7900	9.7100	9.7900	+0.205%	13,635	-0.409%
2022-02-01	9.7700	9.7700	9.7700	9.7700	+0.102%	375	-0.205%
2022-01-31	9.7600	9.7800	9.7600	9.7600	-1.215%	1,100	-0.102%
2022-01-28	9.8700	9.8800	9.8700	9.8800	0.000%	510	-1.316%
2022-01-21	9.8800	9.8800	9.8800	9.8800	+0.714%	1,000	-1.316%
2022-01-18	9.8100	9.8100	9.8100	9.8100	-1.900%	175	-0.612%
2022-01-12	9.8700	10.0000	9.8700	10.0000	+1.626%	200	-2.500%
2022-01-10	9.8400	9.8400	9.8400	9.8400	0.000%	100	-0.915%
2022-01-07	9.8400	9.8400	9.8400	9.8400	0.000%	800	-0.915%
2022-01-06	9.8400	9.8400	9.8400	9.8400	-0.806%	100	-0.915%
2022-01-05	9.9200	9.9200	9.9200	9.9200	+0.405%	500	-1.714%
2021-12-30	9.8100	9.9000	9.7400	9.8800	+0.509%	14,962	-1.316%
2021-12-28	9.8200	9.8900	9.8100	9.8300	-0.607%	18,839	-0.814%
2021-12-27	9.8200	9.8900	9.8000	9.8900	+0.662%	16,959	-1.416%
2021-12-23	9.8500	9.8500	9.8250	9.8250	-0.254%	2,129	-0.763%
2021-12-21	9.8800	9.8900	9.8500	9.8500	+0.509%	7,700	-1.015%
2021-12-15	9.9000	9.9000	9.8001	9.8001	-0.406%	4,000	-0.511%
2021-12-14	9.8401	9.8401	9.8401	9.8401	-1.204%	100	-0.916%
2021-12-10	9.9600	9.9600	9.9600	9.9600	-0.100%	3,250	-2.108%
2021-12-06	9.9600	9.9700	9.9600	9.9700	+0.302%	806	-2.207%
2021-11-19	9.9400	9.9400	9.9400	9.9400	0.000%	101	-1.911%
2021-11-18	9.9400	9.9400	9.9400	9.9400	+0.101%	27,400	-1.911%
2021-11-17	9.9400	9.9400	9.9300	9.9300	-0.201%	9,042	-1.813%
2021-11-15	9.9400	9.9500	9.9400	9.9500	+0.201%	2,803	-2.010%
2021-11-09	9.9300	9.9300	9.9300	9.9300	-0.050%	740	-1.813%
2021-11-05	9.9350	9.9350	9.9350	9.9350	-0.151%	2,600	-1.862%
2021-11-03	9.9400	9.9800	9.9400	9.9500	+0.607%	900	-2.010%
2021-10-28	9.9400	9.9476	9.8900	9.8900	-0.403%	2,902	-1.416%
2021-10-27	9.9300	9.9300	9.9300	9.9300	+0.303%	200	-1.813%
2021-10-25	9.9000	9.9000	9.9000	9.9000	0.000%	5,816	-1.515%
2021-10-20	9.8900	9.9000	9.8800	9.9000	+0.304%	1,500	-1.515%
2021-10-19	9.8700	9.8700	9.8300	9.8700	-0.404%	3,011	-1.216%
2021-10-18	9.9100	9.9500	9.9100	9.9100	-0.502%	5,300	-1.615%
2021-10-11	9.8500	9.9800	9.8500	9.9600	+1.014%	8,815	-2.108%
2021-10-05	9.8600	9.8600	9.8600	9.8600	-0.705%	300	-1.116%
2021-09-30	9.8900	9.9400	9.8900	9.9300	-0.101%	1,214	-1.813%
2021-09-29	9.9000	9.9400	9.8000	9.9400	+0.404%	17,000	-1.911%
2021-09-28	9.9100	9.9100	9.9000	9.9000	0.000%	600	-1.515%
2021-09-27	9.8700	9.9000	9.8700	9.9000	-0.202%	4,306	-1.515%
2021-09-23	9.9600	9.9800	9.9000	9.9200	+0.813%	14,901	-1.714%
2021-09-22	9.8500	9.8500	9.8400	9.8400	-1.205%	2,790	-0.915%
2021-09-21	9.9000	9.9600	9.8700	9.9600	0.000%	8,555	-2.108%
2021-09-20	9.9300	9.9700	9.9000	9.9600	+0.505%	12,171	-2.108%
2021-09-17	9.9100	9.9100	9.9100	9.9100	-0.101%	384	-1.615%
2021-09-16	9.8900	9.9200	9.8900	9.9200	+0.711%	2,552	-1.714%
2021-09-15	9.8500	9.8500	9.8500	9.8500	-0.505%	7,755	-1.015%
2021-09-14	9.8000	9.9000	9.7700	9.9000	+0.610%	2,405	-1.515%
2021-09-10	9.7600	9.8400	9.7600	9.8400	0.000%	2,971	-0.915%
2021-09-09	9.8400	9.8400	9.7100	9.8400	-0.906%	19,100	-0.915%
2021-09-08	9.9300	9.9300	9.7020	9.9300	-0.201%	49,734	-1.813%
2021-09-07	9.9300	9.9500	9.9000	9.9500	+0.302%	5,308	-2.010%
2021-09-03	9.9000	9.9400	9.8800	9.9200	-0.101%	8,576	-1.714%
2021-08-30	9.9300	9.9300	9.9300	9.9300	0.000%	380	-1.813%
2021-08-27	9.8512	9.9600	9.7000	9.9300	+0.303%	13,721	-1.813%
2021-08-24	9.9000	9.9000	9.9000	9.9000	-0.503%	745	-1.515%
2021-08-23	9.8541	9.9500	9.8541	9.9500	+0.302%	1,739	-2.010%
2021-08-20	9.9200	9.9200	9.8600	9.9200	-0.502%	9,175	-1.714%
2021-08-19	9.9700	9.9700	9.9700	9.9700	0.000%	626	-2.207%
2021-08-16	9.9100	9.9700	9.9100	9.9700	-0.300%	1,114	-2.207%
2021-08-13	9.9857	10.0000	9.9857	10.0000	+0.200%	663	-2.500%
2021-08-12	10.0501	10.0501	9.9250	9.9800	-0.200%	2,600	-2.305%
2021-08-09	10.1000	10.3000	10.0000	10.0000	0.000%	3,039	-2.500%
2021-08-06	10.0000	10.0000	10.0000	10.0000	+0.301%	360	-2.500%
2021-08-05	9.7600	10.2900	9.5600	9.9700	-0.300%	15,659	-2.207%
2021-08-04	9.9631	10.0000	9.9631	10.0000	0.000%	1,700	-2.500%
2021-08-03	10.0000	10.0000	10.0000	10.0000	0.000%	704	-2.500%
2021-08-02	10.0000	10.0900	9.9600	10.0000	+0.806%	42,862	-2.500%
2021-07-30	10.0000	10.0000	9.8932	9.9200	-0.800%	67,973	-1.714%
2021-07-29	9.9837	10.0000	9.9100	10.0000	0.000%	57,411	-2.500%
2021-07-28	9.9400	10.0000	9.9200	10.0000	0.000%	186,998	-2.500%
2021-07-27	9.8900	10.8000	9.8800	10.0000	0.000%	2,417,222	-2.500%

.dark-mode .q92C6m{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q92C6m{ color: #333333; background-color: white; border: 2px solid #333333; }ALPAUAlpha Healthcare Acquisition Corp. III Unitsstock NASDAQ

ALPAU
Alpha Healthcare Acquisition Corp. III Units
stock NASDAQ