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 )

0.4100 -0.0400 (-8.89%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 29, 2020 7.950 8.060 7.750 7.920 48,300 -0.01(-0.13%)
May 28, 2020 7.800 7.980 7.760 7.930 58,245 +0.14(+1.80%)
May 27, 2020 8.110 8.200 7.600 7.790 63,839 -0.25(-3.11%)
May 26, 2020 8.160 8.200 8.000 8.040 49,746 -0.03(-0.37%)
May 22, 2020 8.120 8.190 7.920 8.070 51,600 -0.14(-1.71%)
May 21, 2020 8.160 8.280 7.960 8.210 58,091 +0.18(+2.18%)
May 20, 2020 8.200 8.522 7.800 8.035 175,007 -0.13(-1.65%)
May 19, 2020 8.300 8.300 8.100 8.170 38,290 -0.03(-0.37%)
May 18, 2020 8.280 8.280 8.000 8.200 38,722 +0.20(+2.50%)
May 15, 2020 8.160 8.260 7.960 8.000 57,300 -0.07(-0.87%)
May 14, 2020 8.350 8.350 8.000 8.070 78,383 -0.24(-2.89%)
May 13, 2020 8.600 8.630 8.200 8.310 77,165 -0.25(-2.92%)
May 12, 2020 8.500 8.690 8.200 8.560 75,268 +0.00(+0.00%)
May 11, 2020 9.030 9.030 8.310 8.560 98,642 -0.43(-4.78%)
May 08, 2020 8.970 9.570 8.810 8.990 146,900 +0.16(+1.81%)
May 07, 2020 8.510 8.950 8.420 8.830 117,941 +0.40(+4.74%)
May 06, 2020 8.470 8.760 8.330 8.430 87,221 +0.01(+0.12%)
May 05, 2020 8.350 8.660 8.350 8.420 66,331 +0.04(+0.48%)
May 04, 2020 8.470 9.194 8.340 8.380 99,793 -0.59(-6.58%)
May 01, 2020 8.850 9.170 8.570 8.970 127,600 +0.10(+1.13%)
Apr 30, 2020 8.660 8.980 8.380 8.870 67,006 +0.52(+6.23%)
Apr 29, 2020 8.450 8.900 8.180 8.350 209,707 -0.23(-2.68%)
Apr 28, 2020 8.360 8.880 8.350 8.580 128,997 +0.09(+1.06%)
Apr 27, 2020 8.460 9.070 8.460 8.490 102,228 -0.11(-1.28%)
Apr 24, 2020 8.940 8.980 8.310 8.600 105,400 -0.01(-0.12%)
Apr 23, 2020 9.040 9.040 7.970 8.610 135,015 -0.24(-2.71%)
Apr 22, 2020 9.360 9.360 8.500 8.850 113,434 -0.07(-0.78%)
Apr 21, 2020 8.700 9.230 8.700 8.920 98,629 -0.16(-1.76%)
Apr 20, 2020 8.510 9.310 8.510 9.080 59,888 +0.34(+3.89%)
Apr 17, 2020 8.740 9.250 8.600 8.740 104,400 -0.04(-0.46%)
Apr 16, 2020 8.720 9.030 8.100 8.780 103,069 -0.17(-1.90%)
Apr 15, 2020 9.400 9.530 8.940 8.950 50,368 -0.42(-4.48%)
Apr 14, 2020 9.170 9.780 9.110 9.370 107,501 +0.09(+0.97%)
Apr 13, 2020 9.130 9.500 8.950 9.280 81,779 +0.16(+1.75%)
Apr 09, 2020 8.440 9.182 8.269 9.120 167,900 +0.59(+6.92%)
Apr 08, 2020 8.130 8.940 8.080 8.530 96,956 +0.32(+3.90%)
Apr 07, 2020 8.340 8.650 8.010 8.210 79,505 -0.16(-1.91%)
Apr 06, 2020 8.580 8.700 8.160 8.370 67,422 -0.26(-3.01%)
Apr 03, 2020 8.540 8.800 8.200 8.630 56,700 -0.02(-0.23%)
Apr 02, 2020 9.120 9.120 8.480 8.650 96,737 -0.40(-4.42%)
Apr 01, 2020 8.580 9.190 8.580 9.050 103,192 -0.02(-0.22%)
Mar 31, 2020 8.340 9.130 8.340 9.070 116,807 +0.72(+8.62%)
Mar 30, 2020 8.920 8.920 8.040 8.350 90,669 -0.51(-5.76%)
Mar 27, 2020 8.870 9.680 8.790 8.860 129,500 -0.09(-1.01%)
Mar 26, 2020 8.280 9.500 8.280 8.950 121,389 +0.62(+7.44%)
Mar 25, 2020 8.230 8.830 8.230 8.330 52,989 +0.00(+0.00%)
Mar 24, 2020 8.320 8.780 8.140 8.330 137,044 +0.28(+3.48%)
Mar 23, 2020 8.540 8.568 8.000 8.050 70,557 -0.60(-6.94%)
Mar 20, 2020 8.630 8.770 8.300 8.650 74,100 +0.02(+0.23%)
Mar 19, 2020 8.980 9.150 8.620 8.630 114,087 -0.26(-2.92%)
Mar 18, 2020 9.100 9.690 8.710 8.890 122,260 -0.37(-4.00%)
Mar 17, 2020 9.740 9.850 9.140 9.260 95,053 -0.42(-4.34%)
Mar 16, 2020 9.350 10.56 8.900 9.680 209,120 +0.09(+0.94%)
Mar 13, 2020 9.880 9.910 9.550 9.590 105,900 +0.06(+0.63%)
Mar 12, 2020 9.030 9.860 9.030 9.530 183,858 -0.05(-0.52%)
Mar 11, 2020 10.05 10.21 9.300 9.580 268,450 -0.17(-1.74%)
Mar 10, 2020 9.610 9.890 9.465 9.750 156,045 +0.24(+2.52%)
Mar 09, 2020 9.570 10.20 9.200 9.510 158,013 -0.50(-5.00%)
Mar 06, 2020 10.20 10.66 9.610 10.01 177,300 -0.27(-2.63%)
Mar 05, 2020 9.360 10.45 9.360 10.28 227,245 +0.80(+8.44%)
Mar 04, 2020 8.525 9.560 8.416 9.480 180,104 +1.21(+14.63%)
Mar 03, 2020 8.170 8.721 8.010 8.270 214,881 +0.15(+1.85%)
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.