UK Markets closed

Allied Healthcare Products, Inc. (AHPI)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
1.9200-0.0100 (-0.52%)
As of 12:33PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
16 May 20221.93001.98991.86261.92001.920059,972
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
02 May 20222.53002.65002.45002.55002.550038,800
29 Apr 20222.62002.63002.53002.56002.560010,900
28 Apr 20222.62002.72002.53002.61002.610036,800
27 Apr 20222.63002.69002.60002.69002.690010,500
26 Apr 20222.68002.70002.61002.64002.640026,500
25 Apr 20222.59002.69002.59002.63002.630011,300
22 Apr 20222.73002.73002.58002.58002.580039,200
21 Apr 20222.70002.80002.70002.72002.720023,600
20 Apr 20222.75002.78002.70002.73002.730016,600
19 Apr 20222.65002.80002.65002.79002.790016,100
18 Apr 20222.78002.79002.66002.67002.670071,600
14 Apr 20222.80002.85002.77002.80002.800034,700
13 Apr 20222.74002.92002.74002.86002.8600182,100
12 Apr 20223.02003.06002.70002.74002.7400138,900
11 Apr 20222.92003.20002.92003.07003.0700724,200
08 Apr 20223.01003.04002.92002.96002.960028,900
07 Apr 20223.05003.07002.92003.00003.000083,500
06 Apr 20223.12003.12002.97003.05003.050070,600
05 Apr 20223.20003.20003.10003.12003.120042,900
04 Apr 20223.22003.32003.15003.20003.200091,400
01 Apr 20223.20003.28003.20003.22003.220022,100
31 Mar 20223.23003.32003.16003.21003.210037,700
30 Mar 20223.21003.34003.15003.21003.210085,500
29 Mar 20223.42003.42003.15003.35003.3500128,800
28 Mar 20223.24003.60003.20003.42003.4200509,400
25 Mar 20223.15003.30003.10003.20003.200048,200
24 Mar 20223.28003.49003.15003.22003.2200128,900
23 Mar 20223.19003.58003.10003.32003.3200142,200
22 Mar 20223.15003.26003.09003.20003.200035,400
21 Mar 20223.28003.33003.05003.14003.1400142,100
18 Mar 20223.48003.67003.25003.37003.3700243,500
17 Mar 20223.15003.55003.00003.44003.4400451,800
16 Mar 20223.22003.35003.00003.20003.2000163,500
15 Mar 20222.93003.47002.56003.35003.3500772,000
14 Mar 20222.73003.17002.62002.78002.7800697,300
11 Mar 20222.61002.61002.50002.56002.560017,800
10 Mar 20222.48002.64002.48002.60002.600016,400
09 Mar 20222.51002.60002.47002.54002.540023,700
08 Mar 20222.58002.60002.43002.54002.540054,000
07 Mar 20222.77002.82002.59002.63002.630040,700
04 Mar 20223.13003.13002.81002.84002.840016,600
03 Mar 20223.11003.13002.98003.05003.050023,200
02 Mar 20223.05003.28002.90003.05003.0500168,200
01 Mar 20222.78002.98002.73002.90002.900070,900
28 Feb 20222.76002.85002.73002.80002.800017,300
25 Feb 20222.76002.88002.70002.81002.810020,200
24 Feb 20222.50002.74002.41002.70002.700050,100
23 Feb 20222.71002.74002.61002.63002.630028,800
22 Feb 20222.87002.87002.62002.66002.660047,900
18 Feb 20222.88002.98002.86002.86002.860024,100
17 Feb 20223.10003.10002.80002.89002.890082,900
16 Feb 20223.20003.22003.09003.11003.110050,200
15 Feb 20223.27003.33003.22003.26003.260036,600
14 Feb 20223.46003.53003.21003.26003.260061,400
11 Feb 20223.52003.53003.40003.41003.410039,000
10 Feb 20223.54003.56003.40003.41003.410049,900
09 Feb 20223.34003.48003.34003.44003.440045,400
08 Feb 20223.33003.44003.33003.40003.400016,800
07 Feb 20223.39003.48003.26003.36003.360033,300
04 Feb 20223.42003.51003.37003.37003.370023,500
03 Feb 20223.40003.49003.39003.43003.430021,700
02 Feb 20223.69003.69003.45003.51003.510035,800
01 Feb 20223.58003.71003.50003.62003.620045,900
31 Jan 20223.31003.63003.31003.58003.580062,800
28 Jan 20223.18003.37003.16003.34003.340075,500
27 Jan 20223.53003.53003.13003.19003.1900122,000
26 Jan 20223.50003.65003.36003.41003.410069,500
25 Jan 20223.48003.59003.37003.48003.480043,600
24 Jan 20223.60003.66003.17003.52003.5200183,500
21 Jan 20224.00004.02003.63003.66003.6600268,500
20 Jan 20224.26004.42004.09004.09004.090064,700
19 Jan 20224.16004.48004.16004.29004.2900130,700
18 Jan 20224.50004.50004.14004.19004.1900103,000
14 Jan 20224.67004.80004.38004.56004.5600246,400
13 Jan 20225.19005.19004.57004.64004.6400398,800
12 Jan 20225.14005.28005.03005.05005.050098,000
11 Jan 20225.20005.31005.02005.17005.1700317,700
10 Jan 20225.27005.30005.07005.13005.1300136,200
07 Jan 20225.05005.67005.02005.34005.3400289,100
06 Jan 20225.27005.30004.88005.04005.0400192,600
05 Jan 20225.65005.72005.34005.34005.3400212,600
04 Jan 20225.93005.95005.54005.70005.7000206,000
03 Jan 20225.82006.04005.77005.89005.8900140,300
31 Dec 20215.91006.30005.82005.82005.8200310,300
30 Dec 20215.85006.10005.69006.00006.0000287,600
29 Dec 20215.94006.08005.65005.95005.9500780,400
28 Dec 20216.28006.42006.01006.16006.16003,829,800
27 Dec 20215.88006.25005.63006.00006.00002,092,700
23 Dec 20215.99006.05005.60005.78005.7800718,500
22 Dec 20216.17006.57005.91006.18006.1800539,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...