Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aesthetic Medical International Holdings Group L (NQ: AIH )

0.3334 UNCHANGED
Last Price Updated: 4:00 PM EDT, May 20, 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 (%)
Mar 31, 2021 7.520 7.955 7.150 7.360 195,541 -0.09(-1.21%)
Mar 30, 2021 7.510 7.850 7.450 7.450 111,951 -0.15(-1.97%)
Mar 29, 2021 7.920 8.290 7.500 7.600 539,892 -0.33(-4.16%)
Mar 26, 2021 7.740 8.180 7.250 7.930 556,300 +0.52(+7.02%)
Mar 25, 2021 7.040 7.540 6.910 7.410 114,189 -0.03(-0.40%)
Mar 24, 2021 7.600 8.250 7.130 7.440 471,136 -0.06(-0.80%)
Mar 23, 2021 7.960 8.470 7.475 7.500 268,872 -0.80(-9.64%)
Mar 22, 2021 7.630 8.370 7.280 8.300 215,547 +0.60(+7.79%)
Mar 19, 2021 7.470 7.990 7.140 7.700 312,500 +0.21(+2.80%)
Mar 18, 2021 7.800 8.110 7.370 7.490 156,833 -0.20(-2.60%)
Mar 17, 2021 7.890 8.010 7.620 7.690 134,096 -0.35(-4.35%)
Mar 16, 2021 8.120 8.540 7.850 8.040 160,627 -0.16(-1.95%)
Mar 15, 2021 8.100 8.840 7.790 8.200 376,152 +0.24(+3.02%)
Mar 12, 2021 6.820 8.245 6.665 7.960 356,300 +1.13(+16.54%)
Mar 11, 2021 6.540 7.090 6.540 6.830 187,542 +0.21(+3.17%)
Mar 10, 2021 6.520 6.710 6.260 6.620 179,996 +0.24(+3.76%)
Mar 09, 2021 6.740 7.140 6.380 6.380 132,415 -0.29(-4.35%)
Mar 08, 2021 6.570 6.760 6.390 6.670 105,561 +0.05(+0.76%)
Mar 05, 2021 6.320 6.700 5.940 6.620 71,800 +0.38(+6.09%)
Mar 04, 2021 7.290 7.290 6.090 6.240 120,502 -0.87(-12.24%)
Mar 03, 2021 7.440 7.850 7.110 7.110 206,786 -0.22(-3.00%)
Mar 02, 2021 7.650 7.950 7.200 7.330 126,051 -0.29(-3.81%)
Mar 01, 2021 7.700 8.050 7.410 7.620 172,355 +0.28(+3.81%)
Feb 26, 2021 7.720 8.329 7.320 7.340 320,500 -0.19(-2.52%)
Feb 25, 2021 8.180 8.750 7.530 7.530 246,168 -0.62(-7.61%)
Feb 24, 2021 7.750 8.375 7.600 8.150 113,056 +0.35(+4.49%)
Feb 23, 2021 8.590 8.900 7.450 7.800 370,868 -1.45(-15.68%)
Feb 22, 2021 7.680 9.260 7.300 9.250 762,128 +2.27(+32.52%)
Feb 19, 2021 6.870 7.055 6.837 6.980 103,600 +0.24(+3.48%)
Feb 18, 2021 7.000 7.000 6.620 6.745 122,149 -0.35(-5.00%)
Feb 17, 2021 7.240 7.450 7.010 7.100 137,339 +0.02(+0.28%)
Feb 16, 2021 6.780 7.470 6.770 7.080 308,449 +0.57(+8.76%)
Feb 12, 2021 6.220 6.510 6.121 6.510 142,600 +0.38(+6.20%)
Feb 11, 2021 6.630 6.880 6.097 6.130 372,142 -0.47(-7.12%)
Feb 10, 2021 6.700 6.755 6.110 6.600 293,609 +0.23(+3.61%)
Feb 09, 2021 6.310 6.699 6.120 6.370 286,065 +0.13(+2.08%)
Feb 08, 2021 6.120 6.240 5.710 6.240 162,844 +0.19(+3.14%)
Feb 05, 2021 6.330 6.549 6.030 6.050 210,300 -0.18(-2.89%)
Feb 04, 2021 5.880 6.350 5.880 6.230 321,183 +0.41(+7.04%)
Feb 03, 2021 5.840 6.070 5.650 5.820 140,386 +0.08(+1.39%)
Feb 02, 2021 5.310 5.800 5.280 5.740 300,802 +0.40(+7.49%)
Feb 01, 2021 5.120 5.500 5.120 5.340 59,948 +0.22(+4.30%)
Jan 29, 2021 5.200 5.730 5.120 5.120 47,800 -0.05(-0.97%)
Jan 28, 2021 5.340 5.800 5.070 5.170 166,977 -0.03(-0.58%)
Jan 27, 2021 5.158 5.380 5.050 5.200 41,865 -0.03(-0.57%)
Jan 26, 2021 5.240 5.360 5.200 5.230 60,664 +0.00(+0.00%)
Jan 25, 2021 5.080 5.390 5.080 5.230 234,153 +0.15(+2.95%)
Jan 22, 2021 5.080 5.320 5.000 5.080 103,500 +0.09(+1.80%)
Jan 21, 2021 5.040 5.050 4.950 4.990 32,983 +0.04(+0.81%)
Jan 20, 2021 5.160 5.310 4.950 4.950 194,763 -0.09(-1.79%)
Jan 19, 2021 5.120 5.190 4.900 5.040 100,059 +0.04(+0.80%)
Jan 15, 2021 5.340 5.350 4.850 5.000 116,400 -0.26(-4.94%)
Jan 14, 2021 5.240 5.410 5.240 5.260 136,339 +0.03(+0.57%)
Jan 13, 2021 5.160 5.412 5.050 5.230 296,990 +0.07(+1.36%)
Jan 12, 2021 5.000 5.260 4.950 5.160 215,338 +0.14(+2.79%)
Jan 11, 2021 5.010 5.060 4.910 5.020 68,567 -0.04(-0.79%)
Jan 08, 2021 5.000 5.080 4.810 5.060 99,100 +0.01(+0.20%)
Jan 07, 2021 4.790 5.125 4.790 5.050 156,607 +0.22(+4.55%)
Jan 06, 2021 4.950 5.130 4.750 4.830 227,398 -0.14(-2.82%)
Jan 05, 2021 5.230 5.250 4.700 4.970 264,343 +0.07(+1.43%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.