Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aesthetic Medical International Holdings Group L (NQ: AIH )

0.4141 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2021 9.160 9.710 8.630 8.630 320,728 -0.59(-6.40%)
May 27, 2021 8.010 9.450 7.980 9.220 969,847 +1.22(+15.25%)
May 26, 2021 7.980 8.120 7.770 8.000 88,338 +0.08(+1.01%)
May 25, 2021 7.920 8.090 7.550 7.920 167,561 -0.07(-0.88%)
May 24, 2021 7.450 8.000 7.450 7.990 144,089 +0.58(+7.83%)
May 21, 2021 7.910 7.940 7.350 7.410 201,261 -0.53(-6.68%)
May 20, 2021 8.260 8.370 7.800 7.940 200,277 -0.17(-2.10%)
May 19, 2021 8.190 8.750 7.900 8.110 281,062 -0.39(-4.59%)
May 18, 2021 8.010 8.990 7.860 8.500 970,199 +0.85(+11.11%)
May 17, 2021 6.670 8.000 6.670 7.650 911,715 +0.98(+14.69%)
May 14, 2021 6.150 7.130 6.010 6.670 213,532 +0.68(+11.35%)
May 13, 2021 6.200 6.547 5.970 5.990 138,181 -0.20(-3.23%)
May 12, 2021 6.160 6.590 6.110 6.190 154,809 +0.08(+1.31%)
May 11, 2021 5.750 6.200 5.574 6.110 233,668 +0.18(+3.04%)
May 10, 2021 6.500 6.510 5.870 5.930 118,167 -0.56(-8.63%)
May 07, 2021 6.510 6.810 6.250 6.490 193,055 -0.10(-1.52%)
May 06, 2021 6.250 6.600 6.100 6.590 196,864 +0.35(+5.61%)
May 05, 2021 6.450 6.490 6.120 6.240 126,160 -0.08(-1.27%)
May 04, 2021 7.070 7.180 6.270 6.320 316,694 -0.78(-10.99%)
May 03, 2021 8.260 8.430 6.810 7.100 6,219,320 +0.40(+5.97%)
Apr 30, 2021 6.360 6.880 6.330 6.700 91,000 +0.26(+4.04%)
Apr 29, 2021 6.580 6.670 6.261 6.440 55,369 -0.06(-0.92%)
Apr 28, 2021 6.400 6.680 6.400 6.500 9,727 +0.08(+1.25%)
Apr 27, 2021 6.500 6.740 6.350 6.420 52,276 -0.14(-2.13%)
Apr 26, 2021 6.300 6.640 6.200 6.560 72,501 +0.28(+4.46%)
Apr 23, 2021 6.180 6.410 6.140 6.280 73,100 +0.02(+0.24%)
Apr 22, 2021 5.810 6.430 5.810 6.265 215,500 +0.46(+8.02%)
Apr 21, 2021 5.780 6.240 5.620 5.800 613,093 +0.45(+8.41%)
Apr 20, 2021 5.250 5.406 5.090 5.350 92,978 +0.05(+0.94%)
Apr 19, 2021 5.480 5.600 5.210 5.300 94,697 -0.12(-2.21%)
Apr 16, 2021 5.650 5.690 5.350 5.420 76,200 -0.09(-1.63%)
Apr 15, 2021 5.950 5.990 5.420 5.510 192,485 -0.56(-9.23%)
Apr 14, 2021 7.080 7.470 6.000 6.070 513,970 -1.06(-14.87%)
Apr 13, 2021 7.230 7.390 7.030 7.130 238,142 -0.13(-1.79%)
Apr 12, 2021 7.410 7.690 7.120 7.260 196,265 -0.16(-2.16%)
Apr 09, 2021 7.420 7.620 7.200 7.420 145,100 +0.09(+1.23%)
Apr 08, 2021 7.610 7.760 7.290 7.330 83,256 -0.27(-3.55%)
Apr 07, 2021 7.320 7.850 7.250 7.600 105,694 +0.26(+3.54%)
Apr 06, 2021 7.290 7.340 7.120 7.340 101,552 +0.03(+0.41%)
Apr 05, 2021 7.370 7.440 7.240 7.310 23,231 -0.03(-0.41%)
Apr 01, 2021 7.430 7.600 7.130 7.340 57,900 -0.02(-0.27%)
Mar 31, 2021 7.520 7.955 7.150 7.360 195,541 -0.09(-1.21%)
Mar 30, 2021 7.510 7.850 7.450 7.450 111,951 -0.15(-1.97%)
Mar 29, 2021 7.920 8.290 7.500 7.600 539,892 -0.33(-4.16%)
Mar 26, 2021 7.740 8.180 7.250 7.930 556,300 +0.52(+7.02%)
Mar 25, 2021 7.040 7.540 6.910 7.410 114,189 -0.03(-0.40%)
Mar 24, 2021 7.600 8.250 7.130 7.440 471,136 -0.06(-0.80%)
Mar 23, 2021 7.960 8.470 7.475 7.500 268,872 -0.80(-9.64%)
Mar 22, 2021 7.630 8.370 7.280 8.300 215,547 +0.60(+7.79%)
Mar 19, 2021 7.470 7.990 7.140 7.700 312,500 +0.21(+2.80%)
Mar 18, 2021 7.800 8.110 7.370 7.490 156,833 -0.20(-2.60%)
Mar 17, 2021 7.890 8.010 7.620 7.690 134,096 -0.35(-4.35%)
Mar 16, 2021 8.120 8.540 7.850 8.040 160,627 -0.16(-1.95%)
Mar 15, 2021 8.100 8.840 7.790 8.200 376,152 +0.24(+3.02%)
Mar 12, 2021 6.820 8.245 6.665 7.960 356,300 +1.13(+16.54%)
Mar 11, 2021 6.540 7.090 6.540 6.830 187,542 +0.21(+3.17%)
Mar 10, 2021 6.520 6.710 6.260 6.620 179,996 +0.24(+3.76%)
Mar 09, 2021 6.740 7.140 6.380 6.380 132,415 -0.29(-4.35%)
Mar 08, 2021 6.570 6.760 6.390 6.670 105,561 +0.05(+0.76%)
Mar 05, 2021 6.320 6.700 5.940 6.620 71,800 +0.38(+6.09%)
Mar 04, 2021 7.290 7.290 6.090 6.240 120,502 -0.87(-12.24%)
Mar 03, 2021 7.440 7.850 7.110 7.110 206,786 -0.22(-3.00%)
Mar 02, 2021 7.650 7.950 7.200 7.330 126,051 -0.29(-3.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.