UK markets closed

Allied Healthcare Products, Inc. (AHPI)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
1.4855-0.0345 (-2.27%)
At close: 03:24PM EDT
1.5000 +0.01 (+0.98%)
After hours: 05:34PM EDT
Time period:
25 Sept 2021 - 25 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Sept 20221.52001.52001.42001.49001.490029,600
22 Sept 20221.55001.61001.51001.53001.530022,600
21 Sept 20221.61001.64001.51001.54001.540032,400
20 Sept 20221.64001.64001.60001.64001.640031,900
19 Sept 20221.66001.67001.62001.63001.630040,100
16 Sept 20221.72001.75001.62001.70001.700058,100
15 Sept 20221.76001.78001.69001.69001.69006,900
14 Sept 20221.71001.81001.69001.70001.700035,700
13 Sept 20221.82001.82001.71001.71001.710014,700
12 Sept 20221.83001.83001.73001.73001.730016,600
09 Sept 20221.74001.80001.74001.76001.76007,800
08 Sept 20221.68001.73001.68001.71001.71002,900
07 Sept 20221.70001.79001.67001.69001.690035,600
06 Sept 20221.81001.83001.68001.69001.690037,900
02 Sept 20221.84001.91001.77001.83001.830018,300
01 Sept 20221.80001.85001.79001.85001.850016,300
31 Aug 20221.84001.86001.82001.86001.86007,400
30 Aug 20221.85001.85001.77001.84001.840018,500
29 Aug 20221.72001.85001.72001.84001.840029,200
26 Aug 20221.95001.95001.73001.77001.770060,400
25 Aug 20221.93002.00001.93001.96001.960039,800
24 Aug 20222.13002.13001.91001.92001.920058,700
23 Aug 20222.07002.09002.00002.05002.050030,600
22 Aug 20221.99002.17001.99002.04002.040065,000
19 Aug 20222.11002.11002.00002.05002.0500110,000
18 Aug 20222.00002.20001.89002.15002.1500544,000
17 Aug 20222.07002.07001.96001.97001.970022,900
16 Aug 20222.09002.09002.00002.06002.060037,500
15 Aug 20222.10002.11001.96002.06002.060064,000
12 Aug 20222.10002.15002.06002.10002.100028,300
11 Aug 20222.23002.26002.08002.13002.130045,600
10 Aug 20222.19002.29002.17002.25002.250058,500
09 Aug 20222.45002.46002.12002.24002.2400153,300
08 Aug 20222.40002.57002.30002.52002.5200435,000
05 Aug 20222.43003.46002.41002.54002.54008,357,300
04 Aug 20221.81002.26001.81002.20002.2000402,600
03 Aug 20221.75001.91001.69001.86001.860068,100
02 Aug 20221.72001.75001.67001.71001.710018,800
01 Aug 20221.75001.78001.69001.70001.700020,700
29 Jul 20221.80001.81001.74001.79001.790020,700
28 Jul 20221.74001.84001.74001.83001.830014,800
27 Jul 20221.80001.80001.68001.74001.740044,900
26 Jul 20221.86001.86001.76001.78001.780026,500
25 Jul 20222.00002.01001.87001.91001.910016,800
22 Jul 20221.94001.99001.90001.97001.97007,400
21 Jul 20221.94001.95001.87001.91001.910017,200
20 Jul 20221.90001.95001.90001.90001.900010,900
19 Jul 20221.86001.98001.86001.91001.910011,100
18 Jul 20221.98001.99001.86001.87001.870036,800
15 Jul 20221.79001.95001.79001.94001.940051,800
14 Jul 20221.83001.86001.76001.84001.840024,100
13 Jul 20221.92001.94001.79001.79001.7900107,200
12 Jul 20221.80001.97001.76001.95001.9500138,300
11 Jul 20221.72001.83001.72001.82001.82009,800
08 Jul 20221.77001.85001.76001.83001.830019,400
07 Jul 20221.64001.87001.64001.81001.810045,900
06 Jul 20221.66001.72001.64001.72001.720012,300
05 Jul 20221.55001.65001.55001.65001.650025,300
01 Jul 20221.59001.73001.59001.62001.620038,700
30 Jun 20221.59001.69001.59001.63001.630046,600
29 Jun 20221.66001.68001.55001.64001.640051,100
28 Jun 20221.68001.77001.66001.70001.700021,600
27 Jun 20221.73001.77001.71001.74001.740028,500
24 Jun 20221.76001.85001.75001.79001.790055,300
23 Jun 20221.78001.80001.73001.78001.780069,200
22 Jun 20221.65001.99001.65001.75001.750035,700
21 Jun 20221.97001.97001.66001.70001.700055,700
17 Jun 20221.73001.85001.67001.68001.680031,300
16 Jun 20221.86001.86001.72001.74001.740028,400
15 Jun 20221.87001.95001.81001.89001.890015,900
14 Jun 20221.92001.92001.83001.85001.850011,700
13 Jun 20221.90001.90001.80001.82001.820025,500
10 Jun 20222.03002.03001.91001.93001.930027,400
09 Jun 20222.16002.16002.02002.03002.030031,600
08 Jun 20222.10002.20002.09002.15002.150021,100
07 Jun 20222.10002.14002.03002.08002.080031,000
06 Jun 20222.23002.27002.07002.14002.140046,700
03 Jun 20222.28002.28002.16002.25002.250074,000
02 Jun 20222.08002.32002.08002.19002.190067,800
01 Jun 20222.18002.22002.10002.15002.150034,300
31 May 20222.12002.29002.05002.18002.180073,200
27 May 20222.10002.19002.05002.08002.080037,700
26 May 20222.07002.22001.90002.07002.070022,200
25 May 20221.91002.01001.88001.93001.930036,600
24 May 20222.15002.23001.96001.97001.970058,200
23 May 20222.12002.25002.08002.18002.180095,200
20 May 20221.97002.35001.97002.12002.1200305,500
19 May 20221.85002.10001.85002.00002.000069,400
18 May 20221.95001.95001.84001.90001.900011,200
17 May 20221.81001.94001.76001.86001.8600126,500
16 May 20221.93001.99001.72001.73001.7300125,700
13 May 20221.87001.98001.82001.91001.910024,500
12 May 20221.87001.95001.83001.89001.890017,600
11 May 20222.01002.10001.81001.86001.860065,900
10 May 20222.11002.23002.08002.08002.080040,100
09 May 20222.26002.32002.10002.11002.110040,100
06 May 20222.48002.52002.27002.31002.310037,000
05 May 20222.51002.55002.43002.46002.460024,100
04 May 20222.52002.60002.48002.58002.58009,400
03 May 20222.51002.65002.47002.56002.560015,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...