Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 (%)
May 20, 2024 0.3334 0 -0.17(-33.19%)
May 17, 2024 0.5039 0.5100 0.4990 0.4990 7,426 +0.00(+0.24%)
May 16, 2024 0.4528 0.5200 0.4528 0.4978 43,599 -0.00(-0.26%)
May 15, 2024 0.4767 0.4991 0.4522 0.4991 10,551 -0.00(-0.04%)
May 14, 2024 0.4610 0.5200 0.4522 0.4993 40,777 +0.03(+6.23%)
May 13, 2024 0.4408 0.4749 0.4408 0.4700 11,753 -0.01(-1.07%)
May 10, 2024 0.4847 0.4937 0.4700 0.4751 50,763 -0.04(-6.92%)
May 09, 2024 0.4700 0.5199 0.4300 0.5104 80,476 +0.04(+8.64%)
May 08, 2024 0.4100 0.4800 0.4089 0.4698 10,800 +0.04(+8.40%)
May 07, 2024 0.4175 0.4800 0.4175 0.4334 12,171 +0.02(+4.66%)
May 06, 2024 0.4100 0.4299 0.4000 0.4141 20,613 +0.00(+1.00%)
May 03, 2024 0.4500 0.4700 0.4100 0.4100 38,904 -0.04(-9.53%)
May 02, 2024 0.4308 0.4699 0.4308 0.4532 11,133 +0.03(+5.96%)
May 01, 2024 0.4545 0.4700 0.4113 0.4277 19,511 -0.02(-4.96%)
Apr 30, 2024 0.4500 0.4500 0.4026 0.4500 36,968 +0.00(+0.22%)
Apr 29, 2024 0.3948 0.4500 0.3948 0.4490 30,912 +0.02(+4.39%)
Apr 26, 2024 0.4402 0.4612 0.4231 0.4301 41,903 -0.04(-8.49%)
Apr 25, 2024 0.4780 0.4790 0.3910 0.4700 123,561 +0.01(+2.62%)
Apr 24, 2024 0.3800 0.4644 0.3804 0.4580 351,769 +0.06(+14.50%)
Apr 23, 2024 0.3784 0.4177 0.3710 0.4000 25,587 +0.03(+8.02%)
Apr 22, 2024 0.3900 0.3900 0.3450 0.3703 24,405 -0.02(-5.05%)
Apr 19, 2024 0.4060 0.4100 0.3762 0.3900 10,452 -0.02(-4.88%)
Apr 18, 2024 0.4000 0.4100 0.3742 0.4100 82,079 +0.01(+3.72%)
Apr 17, 2024 0.3789 0.4199 0.3698 0.3953 101,520 +0.02(+6.06%)
Apr 16, 2024 0.4000 0.4000 0.3555 0.3727 36,374 -0.02(-5.67%)
Apr 15, 2024 0.4153 0.4199 0.3900 0.3951 42,483 -0.04(-9.38%)
Apr 12, 2024 0.4599 0.4599 0.4011 0.4360 30,652 -0.03(-5.99%)
Apr 11, 2024 0.4497 0.4796 0.3723 0.4638 45,359 -0.00(-0.06%)
Apr 10, 2024 0.4470 0.4875 0.4470 0.4641 33,401 -0.02(-4.80%)
Apr 09, 2024 0.4600 0.4883 0.4600 0.4875 47,498 +0.00(+0.29%)
Apr 08, 2024 0.4441 0.4997 0.4441 0.4861 102,247 -0.04(-8.28%)
Apr 05, 2024 0.4427 0.5338 0.4011 0.5300 501,817 +0.02(+3.52%)
Apr 04, 2024 0.4733 0.5400 0.4405 0.5120 633,329 +0.05(+11.30%)
Apr 03, 2024 0.4000 0.4600 0.3400 0.4600 8,561,266 +0.12(+35.53%)
Apr 02, 2024 0.3100 0.3394 0.3060 0.3394 2,423,491 +0.04(+13.13%)
Apr 01, 2024 0.3000 0.3000 0.2869 0.3000 19,288 +0.00(+0.00%)
Mar 28, 2024 0.3330 0.3330 0.2912 0.3000 25,539 -0.03(-8.54%)
Mar 27, 2024 0.3300 0.3399 0.3246 0.3280 5,063 -0.01(-3.56%)
Mar 26, 2024 0.3330 0.3443 0.3330 0.3401 9,054 -0.01(-2.55%)
Mar 25, 2024 0.3330 0.3496 0.3330 0.3490 4,772 -0.00(-0.29%)
Mar 22, 2024 0.3640 0.3640 0.3330 0.3500 15,750 -0.01(-2.78%)
Mar 21, 2024 0.3373 0.3700 0.3373 0.3600 21,575 +0.01(+3.18%)
Mar 20, 2024 0.3798 0.3987 0.3489 0.3489 17,087 +0.01(+2.62%)
Mar 19, 2024 0.3490 0.3590 0.3400 0.3400 16,016 -0.00(-0.06%)
Mar 18, 2024 0.3316 0.3404 0.3316 0.3402 5,541 +0.01(+2.90%)
Mar 15, 2024 0.3519 0.3520 0.3302 0.3306 3,974 -0.02(-4.45%)
Mar 14, 2024 0.3450 0.3540 0.3400 0.3460 20,089 -0.01(-2.89%)
Mar 13, 2024 0.4030 0.4200 0.3300 0.3563 133,891 -0.07(-17.14%)
Mar 12, 2024 0.4630 0.4630 0.4100 0.4300 40,948 -0.02(-4.44%)
Mar 11, 2024 0.4616 0.4701 0.4010 0.4500 104,373 -0.03(-6.25%)
Mar 08, 2024 0.4800 0.4990 0.4603 0.4800 31,860 -0.00(-0.04%)
Mar 07, 2024 0.5050 0.5150 0.4710 0.4802 78,172 -0.04(-7.12%)
Mar 06, 2024 0.5200 0.5250 0.5013 0.5170 48,148 -0.03(-5.62%)
Mar 05, 2024 0.5385 0.5650 0.5010 0.5478 179,885 +0.01(+1.52%)
Mar 04, 2024 0.5000 0.5499 0.4951 0.5396 123,799 +0.04(+7.92%)
Mar 01, 2024 0.5000 0.5597 0.4990 0.5000 107,677 +0.00(+0.00%)
Feb 29, 2024 0.5278 0.5297 0.4900 0.5000 115,884 -0.07(-11.91%)
Feb 28, 2024 0.5010 0.6160 0.4500 0.5676 386,646 +0.05(+9.15%)
Feb 27, 2024 0.5600 0.5600 0.4594 0.5200 302,870 +0.02(+4.00%)
Feb 26, 2024 0.4620 0.5500 0.4440 0.5000 170,622 +0.05(+11.11%)
Feb 23, 2024 0.4400 0.4760 0.4300 0.4500 97,711 -0.00(-0.11%)
Feb 22, 2024 0.4400 0.5800 0.4400 0.4505 224,910 +0.01(+2.39%)
Feb 21, 2024 0.4750 0.4750 0.4302 0.4400 4,896 -0.01(-2.00%)
Feb 20, 2024 0.4502 0.4503 0.4300 0.4490 26,454 -0.01(-2.50%)
Feb 16, 2024 0.5280 0.5280 0.4500 0.4605 25,839 +0.01(+2.31%)
Feb 15, 2024 0.4301 0.5089 0.4300 0.4501 8,414 -0.05(-9.84%)
Feb 14, 2024 0.4936 0.4994 0.4309 0.4992 2,710 -0.00(-0.16%)
Feb 13, 2024 0.4751 0.5102 0.4750 0.5000 15,231 -0.02(-3.85%)
Feb 12, 2024 0.5411 0.5411 0.4741 0.5200 8,767 +0.08(+18.10%)
Feb 09, 2024 0.4711 0.4799 0.4403 0.4403 2,747 -0.05(-11.05%)
Feb 08, 2024 0.4748 0.5061 0.4400 0.4950 17,417 -0.01(-1.00%)
Feb 07, 2024 0.5699 0.5699 0.4800 0.5000 6,720 -0.00(-0.02%)
Feb 06, 2024 0.5700 0.5700 0.5001 0.5001 8,286 +0.02(+4.19%)
Feb 05, 2024 0.5728 0.5728 0.4800 0.4800 16,289 -0.02(-4.71%)
Feb 02, 2024 0.5300 0.5300 0.5000 0.5037 10,758 -0.04(-6.74%)
Feb 01, 2024 0.5401 0.5401 0.5401 0.5401 835 -0.01(-1.80%)
Jan 31, 2024 0.5500 0.5500 0.5500 0.5500 746 +0.05(+9.98%)
Jan 30, 2024 0.5900 0.5900 0.5000 0.5001 25,084 -0.06(-10.73%)
Jan 29, 2024 0.5100 0.6000 0.5101 0.5602 7,392 -0.04(-6.62%)
Jan 26, 2024 0.5858 0.6000 0.5001 0.5999 14,238 +0.01(+2.41%)
Jan 25, 2024 0.6650 0.6669 0.5790 0.5858 10,528 +0.01(+1.02%)
Jan 24, 2024 0.6099 0.6100 0.5799 0.5799 10,771 -0.04(-6.36%)
Jan 23, 2024 0.4700 0.6195 0.4700 0.6193 1,605 +0.08(+14.03%)
Jan 22, 2024 0.6500 0.6500 0.5350 0.5431 8,049 -0.07(-10.97%)
Jan 19, 2024 0.5667 0.6100 0.5667 0.6100 1,024 +0.01(+1.67%)
Jan 17, 2024 0.6000 2 -0.00(-0.05%)
Jan 16, 2024 0.6873 0.6432 0.6003 0.6003 712 -0.01(-1.67%)
Jan 12, 2024 0.7000 0.7000 0.6101 0.6105 3,350 +0.01(+1.75%)
Jan 11, 2024 0.6000 0.6000 0.6000 0.6000 310 -0.03(-5.29%)
Jan 10, 2024 0.6997 0.6997 0.6303 0.6335 3,531 +0.03(+5.58%)
Jan 08, 2024 0.6000 34 -0.04(-6.22%)
Jan 05, 2024 0.6499 0.6499 0.6300 0.6398 2,409 -0.01(-1.57%)
Jan 04, 2024 0.6501 0.6817 0.6500 0.6500 2,027 +0.04(+5.69%)
Jan 03, 2024 0.5874 0.6501 0.5874 0.6150 3,580 +0.00(+0.00%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.