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

Akso Health Group - American Depositary Shares (NQ: AHG )

0.7700 -0.0701 (-8.34%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 24, 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 (%)
Apr 29, 2022 1.000 1.090 0.9405 0.9505 23,751 +0.01(+0.58%)
Apr 28, 2022 1.010 1.010 0.8800 0.9450 72,378 +0.03(+3.85%)
Apr 27, 2022 0.9500 1.000 0.8800 0.9100 21,423 -0.06(-6.23%)
Apr 26, 2022 1.010 1.020 0.9700 0.9705 11,775 -0.04(-4.38%)
Apr 25, 2022 1.180 1.180 0.9300 1.015 38,407 -0.11(-10.18%)
Apr 22, 2022 1.250 1.290 1.060 1.130 112,037 -0.18(-13.74%)
Apr 21, 2022 1.260 1.420 1.250 1.310 67,926 +0.04(+3.15%)
Apr 20, 2022 1.310 1.350 1.270 1.270 20,955 -0.09(-6.62%)
Apr 19, 2022 1.340 1.400 1.300 1.360 20,737 +0.00(+0.00%)
Apr 18, 2022 1.360 1.450 1.310 1.360 33,737 -0.06(-4.23%)
Apr 14, 2022 1.600 1.600 1.370 1.420 16,434 +0.00(+0.00%)
Apr 13, 2022 1.530 1.530 1.420 1.420 18,649 -0.04(-2.74%)
Apr 12, 2022 1.550 1.600 1.430 1.460 74,299 -0.09(-5.81%)
Apr 11, 2022 1.710 1.740 1.510 1.550 65,385 -0.11(-6.63%)
Apr 08, 2022 1.690 1.770 1.600 1.660 38,760 -0.03(-1.78%)
Apr 07, 2022 1.800 1.800 1.640 1.690 55,372 +0.18(+11.92%)
Apr 06, 2022 1.600 1.730 1.510 1.510 48,822 -0.14(-8.48%)
Apr 05, 2022 1.590 1.680 1.582 1.650 38,141 +0.06(+3.77%)
Apr 04, 2022 1.590 1.670 1.540 1.590 129,525 -0.03(-1.85%)
Apr 01, 2022 1.850 1.850 1.620 1.620 54,314 -0.07(-4.14%)
Mar 31, 2022 1.750 1.770 1.665 1.690 22,569 -0.04(-2.31%)
Mar 30, 2022 1.660 1.780 1.660 1.730 13,056 -0.04(-2.26%)
Mar 29, 2022 1.760 1.840 1.750 1.770 20,892 +0.02(+1.14%)
Mar 28, 2022 1.710 1.780 1.700 1.750 51,566 +0.02(+1.16%)
Mar 25, 2022 1.750 1.820 1.730 1.730 22,528 -0.04(-2.26%)
Mar 24, 2022 1.830 1.830 1.750 1.770 51,596 -0.07(-3.80%)
Mar 23, 2022 1.735 2.090 1.710 1.840 606,704 +0.02(+1.10%)
Mar 22, 2022 1.770 1.880 1.720 1.820 80,115 +0.07(+4.00%)
Mar 21, 2022 1.990 1.990 1.650 1.750 260,838 -0.24(-12.06%)
Mar 18, 2022 1.600 2.340 1.530 1.990 1,198,345 +0.44(+28.39%)
Mar 17, 2022 1.580 1.670 1.530 1.550 67,291 +0.01(+0.65%)
Mar 16, 2022 1.500 1.640 1.400 1.540 215,285 +0.20(+14.93%)
Mar 15, 2022 1.250 1.450 1.250 1.340 74,092 +0.08(+6.35%)
Mar 14, 2022 1.310 1.390 1.250 1.260 59,705 -0.09(-6.67%)
Mar 11, 2022 1.350 1.430 1.330 1.350 55,999 -0.01(-0.74%)
Mar 10, 2022 1.460 1.530 1.360 1.360 145,963 -0.14(-9.33%)
Mar 09, 2022 1.430 1.640 1.340 1.500 164,802 +0.17(+12.78%)
Mar 08, 2022 1.450 1.483 1.310 1.330 154,475 -0.08(-5.67%)
Mar 07, 2022 1.370 1.470 1.360 1.410 190,659 +0.01(+0.71%)
Mar 04, 2022 1.410 1.470 1.400 1.400 58,344 -0.11(-7.28%)
Mar 03, 2022 1.410 1.610 1.410 1.510 160,335 +0.05(+3.42%)
Mar 02, 2022 1.480 1.480 1.430 1.460 46,306 +0.00(+0.00%)
Mar 01, 2022 1.400 1.510 1.400 1.460 36,807 +0.05(+3.55%)
Feb 28, 2022 1.360 1.550 1.360 1.410 31,027 -0.07(-4.73%)
Feb 25, 2022 1.300 1.480 1.360 1.480 28,605 +0.20(+15.62%)
Feb 24, 2022 1.390 1.400 1.260 1.280 78,822 -0.13(-9.22%)
Feb 23, 2022 1.500 1.560 1.410 1.410 65,552 -0.04(-2.76%)
Feb 22, 2022 1.460 1.550 1.450 1.450 36,166 -0.04(-2.68%)
Feb 18, 2022 1.490 0 -0.02(-1.32%)
Feb 17, 2022 1.500 1.576 1.470 1.510 54,680 +0.04(+2.72%)
Feb 16, 2022 1.650 1.804 1.410 1.470 182,061 -0.17(-10.37%)
Feb 15, 2022 1.730 1.790 1.600 1.640 67,499 +0.01(+0.61%)
Feb 14, 2022 1.830 1.830 1.610 1.630 69,327 -0.16(-8.94%)
Feb 11, 2022 1.820 1.850 1.740 1.790 24,929 -0.01(-0.56%)
Feb 10, 2022 1.810 1.889 1.796 1.800 21,994 -0.01(-0.55%)
Feb 09, 2022 1.750 1.840 1.720 1.810 24,385 +0.10(+5.85%)
Feb 08, 2022 1.870 1.870 1.710 1.710 37,698 -0.04(-2.29%)
Feb 07, 2022 1.820 1.890 1.750 1.750 27,516 -0.06(-3.31%)
Feb 04, 2022 1.900 1.940 1.800 1.810 92,682 -0.04(-2.16%)
Feb 03, 2022 1.850 1.880 1.850 74,672 +0.12(+6.94%)
Feb 02, 2022 1.810 1.810 1.700 1.730 66,420 -0.08(-4.42%)
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.