Dark

AHAC
Alpha Healthcare Acquisition Corp. Class A Common Stock
stock NASDAQ

Inactive

Aug 26, 2021

10.96USD+7.980%(+0.81)298,128

Pre-market

0.00USD-100.000%(-10.15)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-08-26	10.2000	11.2700	10.1700	10.9600	+7.980%	298,128	0.000%
2021-08-25	10.6946	10.6946	10.0000	10.1500	+0.495%	232,285	+7.980%
2021-08-24	10.2100	10.2689	10.0200	10.1000	-0.883%	122,014	+8.515%
2021-08-23	10.0100	10.2138	9.9250	10.1900	+1.697%	118,347	+7.556%
2021-08-20	9.2600	10.2200	9.2600	10.0200	+8.795%	228,043	+9.381%
2021-08-19	9.8500	9.8600	9.1200	9.2100	-7.808%	372,282	+19.001%
2021-08-18	9.9900	10.0000	9.9700	9.9900	+0.201%	334,547	+9.710%
2021-08-17	9.9700	9.9900	9.9700	9.9700	0.000%	1,306,711	+9.930%
2021-08-16	10.0700	10.1200	9.9700	9.9700	-1.385%	208,179	+9.930%
2021-08-13	9.9900	10.1100	9.9900	10.1100	+1.303%	360,191	+8.408%
2021-08-12	10.0100	10.0100	9.9700	9.9800	-0.200%	63,881	+9.820%
2021-08-11	10.0100	10.0100	9.9800	10.0000	0.000%	116,426	+9.600%
2021-08-10	9.9800	10.0300	9.9700	10.0000	-0.398%	100,585	+9.600%
2021-08-09	9.9800	10.0400	9.9700	10.0400	+0.601%	120,907	+9.163%
2021-08-06	9.9800	10.0000	9.9700	9.9800	0.000%	49,719	+9.820%
2021-08-05	10.0000	10.0000	9.9700	9.9800	-0.300%	66,653	+9.820%
2021-08-04	9.9700	10.0600	9.9700	10.0100	+0.200%	200,478	+9.491%
2021-08-03	9.9900	9.9950	9.9701	9.9900	+0.100%	21,471	+9.710%
2021-08-02	9.9800	9.9802	9.9700	9.9800	+0.100%	70,870	+9.820%
2021-07-30	9.9600	9.9700	9.9500	9.9700	+0.100%	119,972	+9.930%
2021-07-29	9.9700	9.9700	9.9500	9.9600	-0.100%	23,990	+10.040%
2021-07-28	9.9700	9.9700	9.9500	9.9700	-0.200%	37,411	+9.930%
2021-07-27	9.9800	10.0000	9.9400	9.9900	-0.299%	87,235	+9.710%
2021-07-26	10.0100	10.0399	9.9800	10.0200	+0.300%	50,623	+9.381%
2021-07-23	10.0600	10.0600	9.9262	9.9900	0.000%	117,703	+9.710%
2021-07-22	9.9900	9.9900	9.9500	9.9900	0.000%	98,582	+9.710%
2021-07-21	9.9600	10.0000	9.9400	9.9900	+0.201%	64,139	+9.710%
2021-07-20	10.1000	10.1000	9.8800	9.9700	0.000%	308,728	+9.930%
2021-07-19	9.9400	10.0015	9.8600	9.9700	-0.200%	109,206	+9.930%
2021-07-16	10.0600	10.1289	9.9791	9.9900	-0.399%	123,971	+9.710%
2021-07-15	10.1500	10.1500	9.9900	10.0300	-0.791%	187,487	+9.272%
2021-07-14	10.2900	10.2900	10.0646	10.1100	-1.270%	102,125	+8.408%
2021-07-13	10.0400	10.3500	10.0300	10.2400	+1.992%	409,556	+7.031%
2021-07-12	10.1400	10.1500	10.0240	10.0400	-0.791%	158,613	+9.163%
2021-07-09	10.0400	10.1400	10.0200	10.1200	+0.596%	37,341	+8.300%
2021-07-08	9.9950	10.0600	9.9850	10.0600	-0.198%	398,478	+8.946%
2021-07-07	10.1000	10.1000	10.0800	10.0800	-0.885%	92,200	+8.730%
2021-07-06	10.2400	10.2499	10.0700	10.1700	-0.392%	89,972	+7.768%
2021-07-02	10.2500	10.2500	10.1500	10.2100	-0.293%	69,378	+7.346%
2021-07-01	10.2100	10.2500	10.1800	10.2400	+0.491%	178,624	+7.031%
2021-06-30	10.0900	10.2499	10.0900	10.1900	+0.991%	254,472	+7.556%
2021-06-29	10.0600	10.1000	10.0600	10.0900	+0.099%	92,265	+8.622%
2021-06-28	10.1500	10.2426	10.0500	10.0800	-0.885%	640,414	+8.730%
2021-06-25	10.4458	10.4458	10.0700	10.1700	+1.093%	110,134	+7.768%
2021-06-24	10.0900	10.1482	10.0500	10.0600	-0.495%	120,046	+8.946%
2021-06-23	10.1300	10.1900	10.0800	10.1100	-0.492%	92,163	+8.408%
2021-06-22	10.1900	10.1900	10.0800	10.1600	+0.296%	147,813	+7.874%
2021-06-21	10.1500	10.1500	10.0800	10.1300	-0.393%	146,682	+8.193%
2021-06-18	10.1900	10.3000	10.0450	10.1700	-0.098%	117,891	+7.768%
2021-06-17	10.3000	10.3450	10.0500	10.1800	-1.643%	190,406	+7.662%
2021-06-16	10.4300	10.4500	10.2500	10.3500	-0.385%	86,572	+5.894%
2021-06-15	10.6000	10.6500	10.2200	10.3900	-2.441%	115,800	+5.486%
2021-06-14	11.1400	11.1500	10.5900	10.6500	-4.054%	231,371	+2.911%
2021-06-11	11.1000	11.2000	11.0100	11.1000	0.000%	300,961	-1.261%
2021-06-10	11.1700	11.2400	10.9601	11.1000	-0.270%	248,892	-1.261%
2021-06-09	11.1000	11.1800	10.8600	11.1300	+0.815%	460,588	-1.527%
2021-06-08	10.8300	11.2200	10.5500	11.0400	+3.468%	1,578,159	-0.725%
2021-06-07	10.0700	10.8100	10.0301	10.6700	+6.169%	874,274	+2.718%
2021-06-04	10.0100	10.0500	10.0000	10.0500	+0.500%	154,442	+9.055%
2021-06-03	10.0500	10.0500	9.9401	10.0000	0.000%	136,802	+9.600%
2021-06-02	9.9400	10.0251	9.9400	10.0000	+0.301%	219,465	+9.600%
2021-06-01	9.9600	10.0500	9.9300	9.9700	+0.302%	185,727	+9.930%
2021-05-28	9.8800	9.9900	9.8800	9.9400	+0.303%	44,878	+10.262%
2021-05-27	9.9431	9.9900	9.8993	9.9100	-0.101%	37,866	+10.595%
2021-05-26	9.9100	9.9600	9.8900	9.9200	+0.507%	88,130	+10.484%
2021-05-25	9.8900	9.9400	9.8500	9.8700	0.000%	46,381	+11.044%
2021-05-24	9.8700	9.9100	9.8600	9.8700	0.000%	181,773	+11.044%
2021-05-21	9.9000	9.9500	9.8700	9.8700	-0.404%	192,792	+11.044%
2021-05-20	10.0000	10.0000	9.8700	9.9100	-0.201%	188,739	+10.595%
2021-05-19	9.8400	9.9600	9.8300	9.9300	+0.608%	338,154	+10.373%
2021-05-18	9.9000	9.9000	9.8300	9.8700	0.000%	216,256	+11.044%
2021-05-17	9.8900	9.9600	9.8700	9.8700	0.000%	101,476	+11.044%
2021-05-14	9.9000	9.9400	9.8700	9.8700	+0.051%	107,356	+11.044%
2021-05-13	9.8800	9.9200	9.8600	9.8650	-0.554%	282,530	+11.100%
2021-05-12	9.9200	9.9760	9.8800	9.9200	-0.302%	88,779	+10.484%
2021-05-11	9.9000	9.9700	9.8100	9.9500	-0.500%	141,479	+10.151%
2021-05-10	10.0100	10.0500	9.9600	10.0000	0.000%	139,236	+9.600%
2021-05-07	10.0100	10.0500	9.9600	10.0000	-0.200%	87,541	+9.600%
2021-05-06	9.9800	10.0300	9.9500	10.0200	0.000%	229,835	+9.381%
2021-05-05	10.0600	10.0600	10.0000	10.0200	-0.100%	108,876	+9.381%
2021-05-04	10.0500	10.0700	9.9700	10.0300	-0.298%	225,034	+9.272%
2021-05-03	10.1700	10.2000	10.0350	10.0600	-0.887%	219,323	+8.946%
2021-04-30	10.1200	10.1700	10.1100	10.1500	0.000%	91,522	+7.980%
2021-04-29	10.1700	10.2000	10.1000	10.1500	-0.295%	141,385	+7.980%
2021-04-28	10.1500	10.2300	10.1200	10.1800	0.000%	106,733	+7.662%
2021-04-27	10.2100	10.2599	10.1100	10.1800	-0.489%	197,110	+7.662%
2021-04-26	10.4000	10.4000	10.1800	10.2300	-1.064%	233,766	+7.136%
2021-04-23	10.3000	10.4000	10.2400	10.3400	+0.194%	171,392	+5.996%
2021-04-22	10.3100	10.4300	10.2275	10.3200	-0.193%	158,609	+6.202%
2021-04-21	10.3400	10.4500	10.2100	10.3400	0.000%	376,108	+5.996%
2021-04-20	10.6300	10.6400	10.1600	10.3400	-3.364%	339,009	+5.996%
2021-04-19	10.8000	10.9500	10.3500	10.7000	-0.187%	405,284	+2.430%
2021-04-16	10.7700	10.9700	10.4700	10.7200	-1.016%	308,395	+2.239%
2021-04-15	11.1800	11.2299	10.7000	10.8300	-2.080%	224,614	+1.200%
2021-04-14	11.1800	11.3900	10.7600	11.0600	-1.073%	240,201	-0.904%
2021-04-13	11.2200	11.2500	10.7100	11.1800	+2.100%	234,243	-1.968%
2021-04-12	11.2400	11.2500	10.7100	10.9500	-2.145%	168,580	+0.091%
2021-04-09	10.8800	11.2000	10.7701	11.1900	+3.900%	296,457	-2.055%
2021-04-08	10.7400	10.8304	10.5200	10.7700	+0.373%	221,273	+1.764%
2021-04-07	10.6600	10.8200	10.5000	10.7300	+0.280%	217,396	+2.144%
2021-04-06	10.6000	10.8000	10.4600	10.7000	+0.375%	136,218	+2.430%
2021-04-05	10.8500	10.9000	10.5600	10.6600	-1.751%	135,917	+2.814%
2021-04-01	10.8200	10.9884	10.6000	10.8500	+0.185%	164,232	+1.014%
2021-03-31	11.1400	11.1400	10.4900	10.8300	-1.902%	231,273	+1.200%
2021-03-30	11.0500	11.0900	10.7100	11.0400	-0.898%	99,698	-0.725%
2021-03-29	10.7100	11.3979	10.7100	11.1400	+4.503%	414,687	-1.616%
2021-03-26	10.6500	10.8774	10.3204	10.6600	+0.661%	228,049	+2.814%
2021-03-25	10.3500	10.6368	10.2400	10.5900	+0.761%	483,548	+3.494%
2021-03-24	11.2300	11.5000	10.4000	10.5100	-5.315%	541,600	+4.282%
2021-03-23	12.1300	12.1300	10.7800	11.1000	-9.756%	488,099	-1.261%
2021-03-22	10.7500	12.4000	10.7500	12.3000	+13.784%	1,005,494	-10.894%
2021-03-19	10.7500	10.8500	10.5200	10.8100	+1.981%	334,184	+1.388%
2021-03-18	10.8100	10.9500	10.5200	10.6000	-2.574%	827,960	+3.396%
2021-03-17	10.9400	10.9900	10.6600	10.8800	-1.360%	414,306	+0.735%
2021-03-16	11.4800	11.5800	11.0000	11.0300	-3.330%	360,209	-0.635%
2021-03-15	11.4500	11.5000	11.2700	11.4100	+0.529%	309,038	-3.944%
2021-03-12	11.4800	11.5600	10.9400	11.3500	-1.986%	376,293	-3.436%
2021-03-11	11.8700	11.8984	11.3300	11.5800	+0.608%	328,154	-5.354%
2021-03-10	11.7000	11.7500	11.2500	11.5100	-1.540%	360,146	-4.778%
2021-03-09	11.0500	11.7000	10.9200	11.6900	+7.643%	586,168	-6.245%
2021-03-08	10.8500	11.2000	10.5100	10.8600	+0.649%	750,465	+0.921%
2021-03-05	10.4400	10.8500	10.0700	10.7900	+3.750%	2,167,238	+1.576%
2021-03-04	10.8500	11.1099	10.2000	10.4000	-3.882%	1,574,646	+5.385%
2021-03-03	11.5500	11.6200	10.8200	10.8200	-5.004%	738,390	+1.294%
2021-03-02	12.2200	12.2939	11.2100	11.3900	-7.773%	751,236	-3.775%
2021-03-01	12.2600	12.4000	11.9500	12.3500	+6.466%	755,878	-11.255%
2021-02-26	12.1800	12.4400	11.1650	11.6000	+0.957%	1,417,835	-5.517%
2021-02-25	13.5000	13.5500	11.3100	11.4900	-9.528%	1,511,039	-4.613%
2021-02-24	13.8800	14.1200	12.6300	12.7000	-6.686%	1,075,690	-13.701%
2021-02-23	13.5000	14.2600	12.0200	13.6100	-9.085%	2,068,717	-19.471%
2021-02-22	13.6800	16.9599	13.5100	14.9700	+11.716%	3,002,805	-26.787%
2021-02-19	12.9800	13.5800	12.8000	13.4000	+6.097%	1,693,423	-18.209%
2021-02-18	13.4200	13.6300	12.4001	12.6300	-0.158%	2,558,873	-13.222%
2021-02-17	12.1800	14.1000	11.5000	12.6500	+20.937%	6,262,687	-13.360%
2021-02-16	10.5000	10.6500	10.4600	10.4600	+0.192%	74,984	+4.780%
2021-02-12	10.4900	10.5000	10.4000	10.4400	-0.571%	20,302	+4.981%
2021-02-11	10.4300	10.5000	10.2500	10.5000	+1.547%	25,483	+4.381%
2021-02-10	10.2800	10.4000	10.2800	10.3400	0.000%	6,372	+5.996%
2021-02-09	10.4000	10.5000	10.3000	10.3400	+0.682%	10,582	+5.996%
2021-02-08	10.4300	10.4700	10.2700	10.2700	-1.534%	28,757	+6.719%
2021-02-05	10.5500	10.7400	10.4000	10.4300	+0.288%	19,973	+5.081%
2021-02-04	10.3700	10.5802	10.3500	10.4000	+0.386%	17,200	+5.385%
2021-02-03	10.4000	10.4800	10.3501	10.3600	+0.680%	39,497	+5.792%
2021-02-02	10.4000	10.4300	10.1800	10.2900	-1.058%	49,935	+6.511%
2021-02-01	10.1900	10.4000	10.0601	10.4000	+2.362%	50,972	+5.385%
2021-01-29	10.0800	10.1600	10.0500	10.1600	+1.397%	11,650	+7.874%
2021-01-28	10.1750	10.2000	10.0200	10.0200	+0.300%	19,573	+9.381%
2021-01-27	10.1800	10.2500	9.9900	9.9900	-2.059%	92,344	+9.710%
2021-01-26	10.2000	10.3250	10.2000	10.2000	-0.196%	25,851	+7.451%
2021-01-25	10.2400	10.3200	10.2200	10.2200	+0.049%	35,472	+7.241%
2021-01-22	10.2100	10.2850	10.1900	10.2150	+0.098%	25,258	+7.293%
2021-01-21	10.2100	10.2300	10.1800	10.2050	+0.049%	28,583	+7.398%
2021-01-20	10.2500	10.2562	10.1900	10.2000	+0.196%	8,204	+7.451%
2021-01-19	10.1700	10.2350	10.1700	10.1800	+0.049%	15,988	+7.662%
2021-01-15	10.3098	10.3100	10.1600	10.1750	-0.147%	38,018	+7.715%
2021-01-14	10.2954	10.2954	10.1900	10.1900	+0.295%	13,480	+7.556%
2021-01-13	10.2736	10.2736	10.1600	10.1600	-0.781%	19,896	+7.874%
2021-01-12	10.3001	10.3001	10.2000	10.2400	-0.486%	14,273	+7.031%
2021-01-11	10.2500	10.3000	10.2000	10.2900	+0.981%	7,495	+6.511%
2021-01-08	10.2300	10.2300	10.1900	10.1900	+0.841%	1,628	+7.556%
2021-01-07	10.1500	10.2000	10.0400	10.1050	-0.113%	11,293	+8.461%
2021-01-06	10.1150	10.1164	10.1150	10.1164	+0.162%	3,617	+8.339%
2021-01-05	10.2700	10.2700	10.0000	10.1000	-1.319%	16,584	+8.515%
2021-01-04	10.1700	10.2600	10.1700	10.2350	+0.639%	99,901	+7.084%
2020-12-31	10.1400	10.3300	10.0000	10.1700	+0.197%	75,792	+7.768%
2020-12-30	10.1200	10.1500	10.0800	10.1500	+0.794%	127,544	+7.980%
2020-12-29	10.0500	10.0700	10.0500	10.0700	+0.199%	20,732	+8.838%
2020-12-28	10.0200	10.1200	9.9900	10.0500	+0.601%	79,421	+9.055%
2020-12-24	9.9400	10.0000	9.9400	9.9900	-0.200%	6,585	+9.710%
2020-12-23	10.0300	10.0300	10.0100	10.0100	+0.502%	588	+9.491%
2020-12-22	10.1000	10.1000	9.9600	9.9600	+0.201%	5,514	+10.040%
2020-12-21	9.9300	9.9500	9.9300	9.9400	-0.101%	12,331	+10.262%
2020-12-18	9.9700	10.0400	9.9235	9.9500	+0.201%	54,350	+10.151%
2020-12-17	9.9300	9.9800	9.9000	9.9300	0.000%	22,443	+10.373%
2020-12-16	9.9300	9.9600	9.9200	9.9300	+0.710%	21,616	+10.373%
2020-12-15	9.8689	9.9100	9.8600	9.8600	-0.605%	5,449	+11.156%
2020-12-14	9.9401	9.9467	9.9200	9.9200	-0.201%	3,740	+10.484%
2020-12-11	9.8800	9.9900	9.8800	9.9400	+0.811%	25,378	+10.262%
2020-12-10	9.8500	9.8625	9.8500	9.8600	-0.101%	10,403	+11.156%
2020-12-09	9.8000	9.9000	9.8000	9.8700	+0.714%	38,602	+11.044%
2020-12-08	9.8500	9.8500	9.7600	9.8000	+0.615%	26,087	+11.837%
2020-12-07	9.8500	9.9000	9.7401	9.7401	-0.713%	24,655	+12.525%
2020-12-04	9.7200	9.8100	9.7200	9.8100	+0.926%	6,107	+11.723%
2020-12-03	9.7100	9.7300	9.7000	9.7200	0.000%	22,350	+12.757%
2020-12-02	9.7400	9.7500	9.7000	9.7200	+0.517%	3,800	+12.757%
2020-12-01	9.7000	10.1400	9.6500	9.6700	0.000%	3,284	+13.340%

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

AHAC
Alpha Healthcare Acquisition Corp. Class A Common Stock
stock NASDAQ