UK markets closed

Alger Health Sciences Z (AHSZX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
22.38-0.16 (-0.71%)
At close: 08:00PM EDT
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 2024------
27 Jun 202422.5422.5422.5422.5422.54-
26 Jun 202422.4822.4822.4822.4822.48-
25 Jun 202422.6122.6122.6122.6122.61-
24 Jun 202422.6022.6022.6022.6022.60-
21 Jun 202422.5222.5222.5222.5222.52-
20 Jun 202422.3522.3522.3522.3522.35-
18 Jun 202422.3822.3822.3822.3822.38-
17 Jun 202422.3722.3722.3722.3722.37-
14 Jun 202422.6022.6022.6022.6022.60-
13 Jun 202422.6722.6722.6722.6722.67-
12 Jun 202422.7122.7122.7122.7122.71-
11 Jun 202422.7122.7122.7122.7122.71-
10 Jun 202422.8122.8122.8122.8122.81-
07 Jun 202422.6722.6722.6722.6722.67-
06 Jun 202422.7322.7322.7322.7322.73-
05 Jun 202422.7822.7822.7822.7822.78-
04 Jun 202422.4822.4822.4822.4822.48-
03 Jun 202422.4422.4422.4422.4422.44-
31 May 202422.1422.1422.1422.1422.14-
30 May 202422.1422.1422.1422.1422.14-
29 May 202422.0622.0622.0622.0622.06-
28 May 202422.2322.2322.2322.2322.23-
24 May 202422.4222.4222.4222.4222.42-
23 May 202422.4322.4322.4322.4322.43-
22 May 202422.6722.6722.6722.6722.67-
21 May 202422.7522.7522.7522.7522.75-
20 May 202422.6322.6322.6322.6322.63-
17 May 202422.6222.6222.6222.6222.62-
16 May 202422.6422.6422.6422.6422.64-
15 May 202422.8022.8022.8022.8022.80-
14 May 202422.4022.4022.4022.4022.40-
13 May 202422.3022.3022.3022.3022.30-
10 May 202422.3722.3722.3722.3722.37-
09 May 202422.5022.5022.5022.5022.50-
08 May 202422.2222.2222.2222.2222.22-
07 May 202422.3022.3022.3022.3022.30-
06 May 202422.0622.0622.0622.0622.06-
03 May 202421.9821.9821.9821.9821.98-
02 May 202421.7121.7121.7121.7121.71-
01 May 202421.6821.6821.6821.6821.68-
30 Apr 202421.6221.6221.6221.6221.62-
29 Apr 202421.6021.6021.6021.6021.60-
26 Apr 202421.5221.5221.5221.5221.52-
25 Apr 202421.5621.5621.5621.5621.56-
24 Apr 202421.6421.6421.6421.6421.64-
23 Apr 202421.6321.6321.6321.6321.63-
22 Apr 202421.2521.2521.2521.2521.25-
19 Apr 202421.1021.1021.1021.1021.10-
18 Apr 202421.1621.1621.1621.1621.16-
17 Apr 202421.3621.3621.3621.3621.36-
16 Apr 202421.4821.4821.4821.4821.48-
15 Apr 202421.4421.4421.4421.4421.44-
12 Apr 202422.0422.0422.0422.0422.04-
11 Apr 202422.0422.0422.0422.0422.04-
10 Apr 202422.0422.0422.0422.0422.04-
09 Apr 202422.2122.2122.2122.2122.21-
08 Apr 202422.2322.2322.2322.2322.23-
05 Apr 202422.2422.2422.2422.2422.24-
04 Apr 202422.0222.0222.0222.0222.02-
03 Apr 202422.3822.3822.3822.3822.38-
02 Apr 202422.3322.3322.3322.3322.33-
01 Apr 202422.7022.7022.7022.7022.70-
28 Mar 202422.9122.9122.9122.9122.91-
27 Mar 202422.8822.8822.8822.8822.88-
26 Mar 202422.6422.6422.6422.6422.64-
25 Mar 202422.4122.4122.4122.4122.41-
22 Mar 202422.4822.4822.4822.4822.48-
21 Mar 202422.6022.6022.6022.6022.60-
20 Mar 202422.5922.5922.5922.5922.59-
19 Mar 202422.5422.5422.5422.5422.54-
18 Mar 202422.4522.4522.4522.4522.45-
15 Mar 202422.4022.4022.4022.4022.40-
14 Mar 202422.4122.4122.4122.4122.41-
13 Mar 202422.6122.6122.6122.6122.61-
12 Mar 202422.6622.6622.6622.6622.66-
11 Mar 202422.4122.4122.4122.4122.41-
08 Mar 202422.7522.7522.7522.7522.75-
07 Mar 202422.8122.8122.8122.8122.81-
06 Mar 202422.7322.7322.7322.7322.73-
05 Mar 202422.5822.5822.5822.5822.58-
04 Mar 202422.9022.9022.9022.9022.90-
01 Mar 202422.8922.8922.8922.8922.89-
29 Feb 202422.5022.5022.5022.5022.50-
28 Feb 202422.7122.7122.7122.7122.71-
27 Feb 202422.8522.8522.8522.8522.85-
26 Feb 202422.4222.4222.4222.4222.42-
23 Feb 202422.3522.3522.3522.3522.35-
22 Feb 202422.2322.2322.2322.2322.23-
21 Feb 202421.9421.9421.9421.9421.94-
20 Feb 202421.9621.9621.9621.9621.96-
16 Feb 202422.3222.3222.3222.3222.32-
15 Feb 202422.2122.2122.2122.2122.21-
14 Feb 202422.0622.0622.0622.0622.06-
13 Feb 202421.7921.7921.7921.7921.79-
12 Feb 202422.0522.0522.0522.0522.05-
09 Feb 202422.0122.0122.0122.0122.01-
08 Feb 202421.8621.8621.8621.8621.86-
07 Feb 202421.7221.7221.7221.7221.72-
06 Feb 202421.7721.7721.7721.7721.77-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...