Canada markets open in 7 hours 26 minutes

Alger Health Sciences Z (AHSZX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
22.54+0.06 (+0.27%)
At close: 08:00PM EDT
Time Period:
Jun 28, 2023 - Jun 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 27, 202422.5422.5422.5422.5422.54-
Jun 26, 202422.4822.4822.4822.4822.48-
Jun 25, 202422.6122.6122.6122.6122.61-
Jun 24, 202422.6022.6022.6022.6022.60-
Jun 21, 202422.5222.5222.5222.5222.52-
Jun 20, 202422.3522.3522.3522.3522.35-
Jun 18, 202422.3822.3822.3822.3822.38-
Jun 17, 202422.3722.3722.3722.3722.37-
Jun 14, 202422.6022.6022.6022.6022.60-
Jun 13, 202422.6722.6722.6722.6722.67-
Jun 12, 202422.7122.7122.7122.7122.71-
Jun 11, 202422.7122.7122.7122.7122.71-
Jun 10, 202422.8122.8122.8122.8122.81-
Jun 07, 202422.6722.6722.6722.6722.67-
Jun 06, 202422.7322.7322.7322.7322.73-
Jun 05, 202422.7822.7822.7822.7822.78-
Jun 04, 202422.4822.4822.4822.4822.48-
Jun 03, 202422.4422.4422.4422.4422.44-
May 31, 202422.1422.1422.1422.1422.14-
May 30, 202422.1422.1422.1422.1422.14-
May 29, 202422.0622.0622.0622.0622.06-
May 28, 202422.2322.2322.2322.2322.23-
May 24, 202422.4222.4222.4222.4222.42-
May 23, 202422.4322.4322.4322.4322.43-
May 22, 202422.6722.6722.6722.6722.67-
May 21, 202422.7522.7522.7522.7522.75-
May 20, 202422.6322.6322.6322.6322.63-
May 17, 202422.6222.6222.6222.6222.62-
May 16, 202422.6422.6422.6422.6422.64-
May 15, 202422.8022.8022.8022.8022.80-
May 14, 202422.4022.4022.4022.4022.40-
May 13, 202422.3022.3022.3022.3022.30-
May 10, 202422.3722.3722.3722.3722.37-
May 09, 202422.5022.5022.5022.5022.50-
May 08, 202422.2222.2222.2222.2222.22-
May 07, 202422.3022.3022.3022.3022.30-
May 06, 202422.0622.0622.0622.0622.06-
May 03, 202421.9821.9821.9821.9821.98-
May 02, 202421.7121.7121.7121.7121.71-
May 01, 202421.6821.6821.6821.6821.68-
Apr 30, 202421.6221.6221.6221.6221.62-
Apr 29, 202421.6021.6021.6021.6021.60-
Apr 26, 202421.5221.5221.5221.5221.52-
Apr 25, 202421.5621.5621.5621.5621.56-
Apr 24, 202421.6421.6421.6421.6421.64-
Apr 23, 202421.6321.6321.6321.6321.63-
Apr 22, 202421.2521.2521.2521.2521.25-
Apr 19, 202421.1021.1021.1021.1021.10-
Apr 18, 202421.1621.1621.1621.1621.16-
Apr 17, 202421.3621.3621.3621.3621.36-
Apr 16, 202421.4821.4821.4821.4821.48-
Apr 15, 202421.4421.4421.4421.4421.44-
Apr 12, 202422.0422.0422.0422.0422.04-
Apr 11, 202422.0422.0422.0422.0422.04-
Apr 10, 202422.0422.0422.0422.0422.04-
Apr 09, 202422.2122.2122.2122.2122.21-
Apr 08, 202422.2322.2322.2322.2322.23-
Apr 05, 202422.2422.2422.2422.2422.24-
Apr 04, 202422.0222.0222.0222.0222.02-
Apr 03, 202422.3822.3822.3822.3822.38-
Apr 02, 202422.3322.3322.3322.3322.33-
Apr 01, 202422.7022.7022.7022.7022.70-
Mar 28, 202422.9122.9122.9122.9122.91-
Mar 27, 202422.8822.8822.8822.8822.88-
Mar 26, 202422.6422.6422.6422.6422.64-
Mar 25, 202422.4122.4122.4122.4122.41-
Mar 22, 202422.4822.4822.4822.4822.48-
Mar 21, 202422.6022.6022.6022.6022.60-
Mar 20, 202422.5922.5922.5922.5922.59-
Mar 19, 202422.5422.5422.5422.5422.54-
Mar 18, 202422.4522.4522.4522.4522.45-
Mar 15, 202422.4022.4022.4022.4022.40-
Mar 14, 202422.4122.4122.4122.4122.41-
Mar 13, 202422.6122.6122.6122.6122.61-
Mar 12, 202422.6622.6622.6622.6622.66-
Mar 11, 202422.4122.4122.4122.4122.41-
Mar 08, 202422.7522.7522.7522.7522.75-
Mar 07, 202422.8122.8122.8122.8122.81-
Mar 06, 202422.7322.7322.7322.7322.73-
Mar 05, 202422.5822.5822.5822.5822.58-
Mar 04, 202422.9022.9022.9022.9022.90-
Mar 01, 202422.8922.8922.8922.8922.89-
Feb 29, 202422.5022.5022.5022.5022.50-
Feb 28, 202422.7122.7122.7122.7122.71-
Feb 27, 202422.8522.8522.8522.8522.85-
Feb 26, 202422.4222.4222.4222.4222.42-
Feb 23, 202422.3522.3522.3522.3522.35-
Feb 22, 202422.2322.2322.2322.2322.23-
Feb 21, 202421.9421.9421.9421.9421.94-
Feb 20, 202421.9621.9621.9621.9621.96-
Feb 16, 202422.3222.3222.3222.3222.32-
Feb 15, 202422.2122.2122.2122.2122.21-
Feb 14, 202422.0622.0622.0622.0622.06-
Feb 13, 202421.7921.7921.7921.7921.79-
Feb 12, 202422.0522.0522.0522.0522.05-
Feb 09, 202422.0122.0122.0122.0122.01-
Feb 08, 202421.8621.8621.8621.8621.86-
Feb 07, 202421.7221.7221.7221.7221.72-
Feb 06, 202421.7721.7721.7721.7721.77-
Feb 05, 202421.6521.6521.6521.6521.65-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...