Apollo Medical Holdings Inc (NQ: AMEH )

75.53 USD -13.01 (-14.69%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 88.79 88.79 72.91 75.53 845,889 -13.01(-14.69%)
Dec 02, 2021 85.38 86.65 82.51 88.54 338,554 +3.16(+3.70%)
Dec 01, 2021 97.62 97.62 84.44 85.38 556,606 -8.29(-8.85%)
Nov 30, 2021 96.40 96.62 90.62 93.67 494,100 -3.08(-3.18%)
Nov 29, 2021 95.79 100.75 95.42 96.75 341,807 +2.19(+2.32%)
Nov 26, 2021 94.56 98.31 90.41 94.56 211,052 -3.74(-3.80%)
Nov 24, 2021 96.89 99.05 92.04 98.30 306,710 +0.02(+0.02%)
Nov 23, 2021 104.34 108.00 96.80 98.28 456,245 -6.22(-5.95%)
Nov 22, 2021 114.51 116.84 103.18 104.50 465,613 -8.97(-7.91%)
Nov 19, 2021 112.83 117.25 111.18 113.47 274,868 +0.64(+0.57%)
Nov 18, 2021 119.19 113.63 110.78 112.83 483,546 -4.53(-3.86%)
Nov 17, 2021 119.78 123.51 117.05 117.36 280,728 -2.09(-1.75%)
Nov 16, 2021 117.84 120.38 108.40 119.45 588,582 +0.33(+0.28%)
Nov 15, 2021 110.00 133.23 109.45 119.12 2,426,591 +9.19(+8.36%)
Nov 12, 2021 106.04 109.98 104.89 109.93 540,533 +4.88(+4.65%)
Nov 11, 2021 98.92 106.85 97.63 105.05 412,953 +7.33(+7.50%)
Nov 10, 2021 97.36 97.72 540,578 -0.08(-0.08%)
Nov 09, 2021 88.67 98.09 86.98 97.80 599,741 +9.59(+10.87%)
Nov 08, 2021 86.00 90.22 84.48 88.21 378,443 +2.22(+2.58%)
Nov 05, 2021 84.87 92.58 82.55 85.99 909,823 +13.60(+18.79%)
Nov 04, 2021 75.94 76.05 72.23 72.39 353,735 -2.57(-3.43%)
Nov 03, 2021 72.15 75.65 71.13 74.96 263,138 +3.51(+4.91%)
Nov 02, 2021 70.50 72.19 69.52 71.45 302,430 +0.78(+1.10%)
Nov 01, 2021 69.37 71.77 70.94 70.67 351,568 +2.04(+2.97%)
Oct 29, 2021 71.66 71.90 67.19 68.63 438,639 -3.64(-5.04%)
Oct 28, 2021 69.50 73.10 68.73 72.27 340,740 +3.20(+4.63%)
Oct 27, 2021 71.49 72.18 68.50 69.07 214,390 -2.42(-3.39%)
Oct 26, 2021 72.59 71.49 260,062 -0.85(-1.18%)
Oct 25, 2021 72.21 75.13 71.84 72.34 361,549 +0.31(+0.43%)
Oct 22, 2021 71.22 72.54 70.93 72.03 228,348 +0.11(+0.15%)
Oct 21, 2021 70.05 73.22 68.00 71.92 492,387 +2.29(+3.29%)
Oct 20, 2021 70.26 72.75 68.00 69.63 478,906 +0.25(+0.36%)
Oct 19, 2021 72.68 73.93 69.17 69.38 360,972 -2.65(-3.68%)
Oct 18, 2021 70.76 72.77 70.60 72.03 337,627 +0.54(+0.76%)
Oct 15, 2021 71.93 73.16 70.98 71.49 312,365 +0.53(+0.75%)
Oct 14, 2021 72.86 73.53 70.22 70.96 459,844 -0.23(-0.32%)
Oct 13, 2021 71.87 73.14 70.30 71.19 458,629 -0.17(-0.24%)
Oct 12, 2021 72.07 72.07 69.59 71.36 445,490 -0.06(-0.08%)
Oct 11, 2021 74.13 75.02 68.12 71.42 1,030,390 -2.71(-3.66%)
Oct 08, 2021 84.45 84.66 73.59 74.13 991,761 -9.77(-11.64%)
Oct 07, 2021 86.09 87.55 83.62 83.90 683,477 -1.01(-1.19%)
Oct 06, 2021 89.75 89.75 82.84 84.91 436,094 -5.88(-6.48%)
Oct 05, 2021 89.46 93.77 87.70 90.79 292,673 +0.90(+1.00%)
Oct 04, 2021 88.28 90.43 86.00 89.89 306,331 +0.47(+0.53%)
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.