Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic
  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

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

0.8000 +0.0580 (+7.82%)
Streaming Delayed Price Updated: 3:50 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 0.7501 0.9490 0.7300 0.8000 7,364 +0.06(+7.82%)
Jun 14, 2024 0.7640 0.7746 0.7320 0.7420 5,228 -0.02(-2.37%)
Jun 13, 2024 0.7600 0.7800 0.7600 0.7600 2,585 -0.03(-3.86%)
Jun 12, 2024 0.8110 0.8110 0.7500 0.7905 6,152 -0.05(-5.89%)
Jun 11, 2024 0.8930 0.8930 0.8300 0.8400 587 -0.01(-1.19%)
Jun 10, 2024 0.8032 0.9055 0.8032 0.8501 5,095 +0.03(+3.66%)
Jun 07, 2024 0.8500 1.050 0.8201 0.8201 7,222 -0.06(-6.81%)
Jun 06, 2024 0.9603 1.020 0.8686 0.8800 24,904 -0.16(-15.38%)
Jun 05, 2024 1.020 1.087 1.010 1.040 12,411 -0.03(-2.80%)
Jun 04, 2024 1.110 1.200 1.010 1.070 13,910 -0.08(-6.68%)
Jun 03, 2024 1.060 1.230 1.060 1.147 12,790 +0.05(+4.24%)
May 31, 2024 1.100 1.206 1.080 1.100 1,927 -0.07(-5.97%)
May 30, 2024 1.199 1.199 1.100 1.170 4,537 +0.05(+4.46%)
May 29, 2024 1.140 1.170 1.110 1.120 4,704 -0.06(-5.08%)
May 28, 2024 1.150 1.250 1.070 1.180 12,706 +0.00(+0.43%)
May 24, 2024 1.240 1.240 1.120 1.175 19,945 -0.07(-6.00%)
May 23, 2024 0.9400 1.250 0.9400 1.250 97,628 +0.17(+15.74%)
May 22, 2024 0.9000 1.455 0.9000 1.080 761,302 +0.22(+25.57%)
May 21, 2024 0.8800 0.8845 0.7210 0.8601 54,814 +0.10(+13.17%)
May 20, 2024 0.7100 0.9100 0.7100 0.7600 33,230 +0.06(+8.11%)
May 17, 2024 0.6510 0.9401 0.6100 0.7030 138,539 +0.06(+9.62%)
May 16, 2024 0.6030 0.6890 0.6030 0.6413 13,484 -0.02(-2.83%)
May 15, 2024 0.6600 0.6700 0.6321 0.6600 4,102 -0.00(-0.51%)
May 14, 2024 0.6610 0.6677 0.6113 0.6634 19,862 -0.05(-6.56%)
May 13, 2024 0.7250 0.7280 0.7000 0.7100 1,113 +0.03(+4.41%)
May 10, 2024 0.6800 0.7500 0.6723 0.6800 51,277 -0.07(-9.33%)
May 09, 2024 0.7600 0.7799 0.7500 0.7500 1,329 -0.03(-3.85%)
May 08, 2024 0.8000 0.8343 0.7800 0.7800 2,463 -0.02(-2.50%)
May 07, 2024 0.7700 0.8231 0.7700 0.8000 2,380 -0.07(-7.89%)
May 06, 2024 0.8100 0.8685 0.7900 0.8685 9,527 +0.09(+11.35%)
May 03, 2024 0.7800 0.8110 0.7800 0.7800 2,772 -0.02(-2.86%)
May 02, 2024 0.9000 0.9000 0.8030 0.8030 1,638 -0.05(-5.52%)
May 01, 2024 0.8390 0.8680 0.7610 0.8499 7,475 +0.10(+13.32%)
Apr 30, 2024 0.8218 0.8218 0.7500 0.7500 1,735 -0.03(-4.18%)
Apr 29, 2024 0.8000 0.8045 0.7700 0.7827 9,039 -0.02(-1.99%)
Apr 26, 2024 0.8000 0.8745 0.7800 0.7986 9,755 +0.03(+3.71%)
Apr 25, 2024 0.7700 0.8304 0.7700 0.7700 2,033 +0.00(+0.00%)
Apr 24, 2024 0.7610 0.8390 0.7610 0.7700 5,125 -0.07(-8.34%)
Apr 23, 2024 0.8001 0.8401 0.8001 0.8401 2,262 +0.02(+2.93%)
Apr 22, 2024 0.8810 0.9010 0.7000 0.8162 21,437 -0.17(-17.56%)
Apr 19, 2024 0.9800 1.070 0.9655 0.9900 26,194 +0.00(+0.02%)
Apr 18, 2024 0.8610 0.9898 0.8610 0.9898 12,441 +0.09(+9.98%)
Apr 17, 2024 0.8300 0.9800 0.7500 0.9000 17,631 +0.08(+10.06%)
Apr 16, 2024 0.7500 0.8290 0.7500 0.8177 3,989 +0.01(+0.95%)
Apr 15, 2024 0.9110 0.9110 0.7101 0.8100 22,545 -0.12(-12.90%)
Apr 12, 2024 1.000 1.080 0.9300 0.9300 16,831 -0.07(-7.46%)
Apr 11, 2024 1.100 1.120 1.000 1.005 29,657 -0.14(-11.84%)
Apr 10, 2024 1.130 1.160 1.110 1.140 3,321 +0.01(+0.88%)
Apr 09, 2024 1.140 1.200 1.130 1.130 2,047 +0.00(+0.01%)
Apr 08, 2024 1.140 1.200 1.130 1.130 3,299 -0.13(-10.32%)
Apr 05, 2024 1.250 1.320 1.112 1.260 26,859 -0.08(-5.97%)
Apr 04, 2024 1.350 1.350 1.130 1.340 16,176 +0.01(+0.75%)
Apr 03, 2024 1.110 1.390 1.110 1.330 16,297 +0.23(+20.91%)
Apr 02, 2024 1.110 1.136 1.100 1.100 6,242 -0.04(-3.52%)
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.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.