Dark

AACQU
Artius Acquisition Inc. Unit
stock NASDAQ

Inactive

Jun 24, 2021

11.05USD+4.147%(+0.44)4,352

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-10.61)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-06-24	10.6700	11.0500	10.6700	11.0500	+4.147%	4,352	0.000%
2021-06-23	10.4100	10.7900	10.1000	10.6100	+4.326%	16,128	+4.147%
2021-06-22	10.3900	10.6580	9.8500	10.1700	-1.166%	18,967	+8.653%
2021-06-21	10.5600	10.5600	10.2800	10.2900	-2.558%	5,798	+7.386%
2021-06-18	10.6200	10.9100	10.5601	10.5601	-2.851%	13,889	+4.639%
2021-06-17	10.7815	10.8700	10.6236	10.8700	-0.092%	2,838	+1.656%
2021-06-16	10.9300	10.9386	10.8800	10.8800	+0.184%	12,032	+1.563%
2021-06-15	10.9999	10.9999	10.8001	10.8600	+0.370%	17,932	+1.750%
2021-06-14	10.8100	10.8200	10.8000	10.8200	+0.185%	4,826	+2.126%
2021-06-11	10.8500	10.8500	10.7800	10.8000	+0.093%	819	+2.315%
2021-06-10	10.7850	10.8000	10.6001	10.7900	+0.747%	3,412	+2.410%
2021-06-09	10.6400	10.8200	10.6400	10.7100	+0.563%	3,196	+3.175%
2021-06-08	10.5800	10.6500	10.5800	10.6500	+0.019%	2,095	+3.756%
2021-06-07	10.6500	10.6500	10.5600	10.6480	+0.548%	1,215	+3.775%
2021-06-04	10.5500	10.5900	10.5500	10.5900	+0.012%	2,009	+4.344%
2021-06-03	10.5887	10.5887	10.5887	10.5887	-0.294%	430	+4.357%
2021-06-02	10.5600	10.6199	10.5100	10.6199	+1.238%	15,705	+4.050%
2021-06-01	10.4500	10.5000	10.4500	10.4900	+0.191%	20,960	+5.338%
2021-05-28	10.4500	10.4700	10.4500	10.4700	-0.475%	657	+5.540%
2021-05-27	10.5200	10.5200	10.5200	10.5200	0.000%	1,685	+5.038%
2021-05-26	10.4700	10.5200	10.4200	10.5200	+1.590%	25,239	+5.038%
2021-05-25	10.2700	10.3554	10.2700	10.3554	-0.620%	1,827	+6.708%
2021-05-24	10.3200	10.6399	10.3100	10.4200	-0.108%	1,417	+6.046%
2021-05-21	10.4313	10.4313	10.4313	10.4313	+0.786%	994	+5.931%
2021-05-19	10.3500	10.3800	10.3500	10.3500	-0.481%	1,560	+6.763%
2021-05-18	10.3500	10.4764	10.3500	10.4000	+0.289%	3,228	+6.250%
2021-05-17	10.8221	10.8221	10.2800	10.3700	-0.055%	774	+6.557%
2021-05-14	10.4034	10.4034	10.2800	10.3757	+0.931%	3,599	+6.499%
2021-05-13	10.3000	10.3850	10.2700	10.2800	-0.676%	49,593	+7.490%
2021-05-12	10.3000	10.3900	10.2700	10.3500	-0.193%	3,537	+6.763%
2021-05-11	10.5000	10.5604	10.2900	10.3700	-1.468%	22,061	+6.557%
2021-05-10	10.5700	10.7980	10.5000	10.5245	-0.052%	10,749	+4.993%
2021-05-07	10.5300	10.5500	10.5000	10.5300	+0.286%	5,682	+4.938%
2021-05-06	10.7100	10.7200	10.5000	10.5000	-2.052%	10,348	+5.238%
2021-05-05	10.7200	10.8000	10.7200	10.7200	-0.279%	5,871	+3.078%
2021-05-04	10.7500	10.7500	10.7050	10.7500	0.000%	6,124	+2.791%
2021-05-03	10.7900	10.8000	10.6000	10.7500	-0.463%	2,362	+2.791%
2021-04-30	10.8000	10.8000	10.8000	10.8000	+0.982%	307	+2.315%
2021-04-29	10.8400	10.8400	10.5717	10.6950	-1.064%	10,667	+3.319%
2021-04-28	10.8100	10.8100	10.8100	10.8100	-0.552%	308	+2.220%
2021-04-27	10.6100	10.8929	10.6100	10.8700	+2.574%	3,643	+1.656%
2021-04-26	10.3600	10.9000	10.3600	10.5972	-0.698%	473	+4.273%
2021-04-23	10.5500	10.7899	10.5500	10.6717	+1.635%	983	+3.545%
2021-04-22	10.5000	10.5000	10.4200	10.5000	0.000%	5,967	+5.238%
2021-04-21	10.3600	10.5000	10.3600	10.5000	+0.478%	49,240	+5.238%
2021-04-20	10.5100	10.5500	10.3300	10.4500	-1.415%	177,449	+5.742%
2021-04-19	10.4700	10.6960	10.4700	10.6000	+0.952%	18,516	+4.245%
2021-04-16	10.6000	10.6900	10.4900	10.5000	-0.474%	29,390	+5.238%
2021-04-15	10.7400	10.7400	10.4200	10.5500	-1.769%	6,471	+4.739%
2021-04-14	10.7600	10.8253	10.7400	10.7400	-0.648%	1,904	+2.886%
2021-04-13	10.8720	10.9100	10.7500	10.8100	-1.026%	90,396	+2.220%
2021-04-12	10.9500	11.0000	10.8500	10.9221	+0.203%	9,316	+1.171%
2021-04-09	11.0000	11.0000	10.8900	10.9000	-1.357%	3,242	+1.376%
2021-04-08	11.0200	11.0500	10.9800	11.0500	+1.656%	5,737	0.000%
2021-04-07	10.9000	11.0100	10.8200	10.8700	+1.053%	6,363	+1.656%
2021-04-06	10.9300	10.9400	10.7567	10.7567	-0.679%	2,273	+2.727%
2021-04-05	10.8738	10.9281	10.8220	10.8302	+0.559%	2,875	+2.030%
2021-04-01	10.7400	10.7900	10.7100	10.7700	+1.032%	3,093	+2.600%
2021-03-31	10.6000	10.6900	10.6000	10.6600	+0.566%	4,717	+3.659%
2021-03-30	10.5100	10.6800	10.5100	10.6000	+0.379%	434,336	+4.245%
2021-03-29	10.9600	10.9600	10.5600	10.5600	-1.859%	3,423	+4.640%
2021-03-26	10.8000	10.9100	10.6300	10.7600	+2.087%	2,684	+2.695%
2021-03-25	10.5500	10.7550	10.4700	10.5400	-0.284%	12,654	+4.839%
2021-03-24	10.9250	11.1400	10.5500	10.5700	-1.583%	12,747	+4.541%
2021-03-23	10.8704	10.9000	10.7100	10.7400	-2.981%	4,756	+2.886%
2021-03-22	11.2300	11.2300	10.9600	11.0700	-0.360%	5,213	-0.181%
2021-03-19	11.0934	11.3600	11.0934	11.1100	-0.715%	10,040	-0.540%
2021-03-18	11.0000	11.2800	11.0000	11.1900	-0.622%	5,833	-1.251%
2021-03-17	11.2100	11.2600	11.1100	11.2600	+0.178%	7,300	-1.865%
2021-03-16	11.3400	11.6000	11.1700	11.2400	-2.091%	48,947	-1.690%
2021-03-15	11.5000	11.5799	11.4800	11.4800	-0.692%	1,287	-3.746%
2021-03-12	11.4500	11.5700	11.4500	11.5600	-0.259%	19,806	-4.412%
2021-03-11	11.2000	11.5900	11.2000	11.5900	+3.575%	37,857	-4.659%
2021-03-10	11.3900	11.7500	11.1900	11.1900	-1.236%	6,105	-1.251%
2021-03-09	11.5600	11.6010	11.2700	11.3300	+0.801%	12,955	-2.471%
2021-03-08	11.0300	11.6699	11.0300	11.2400	-0.882%	520,490	-1.690%
2021-03-05	10.9400	11.3400	10.6100	11.3400	+5.097%	19,441	-2.557%
2021-03-04	11.0900	11.0900	10.6400	10.7900	-2.176%	34,087	+2.410%
2021-03-03	11.5600	11.6431	11.0100	11.0300	-4.170%	81,447	+0.181%
2021-03-02	12.1800	12.1800	11.5100	11.5100	-4.163%	22,632	-3.997%
2021-03-01	12.0600	12.3000	11.7600	12.0100	+0.755%	44,242	-7.993%
2021-02-26	12.2200	12.3700	11.3900	11.9200	-1.325%	100,784	-7.299%
2021-02-25	12.8600	13.3100	11.9200	12.0800	-6.138%	55,728	-8.526%
2021-02-24	13.3300	13.6600	12.6900	12.8700	-3.955%	57,089	-14.141%
2021-02-23	14.4500	14.4500	12.6900	13.4000	-8.967%	224,659	-17.537%
2021-02-22	14.6100	15.3900	14.3500	14.7200	+1.798%	140,698	-24.932%
2021-02-19	14.0100	15.3500	14.0001	14.4600	+3.954%	521,727	-23.582%
2021-02-18	14.7500	15.0000	13.9000	13.9100	-7.267%	733,879	-20.561%
2021-02-17	15.1500	15.1500	14.0600	15.0000	-2.216%	1,062,405	-26.333%
2021-02-16	14.7200	15.3400	13.9000	15.3400	+26.777%	1,107,963	-27.966%
2021-02-12	12.0800	12.1599	11.9713	12.1000	+1.340%	166,557	-8.678%
2021-02-11	12.3000	12.5400	11.9400	11.9400	-2.131%	142,692	-7.454%
2021-02-10	12.1700	12.2300	11.7900	12.2000	0.000%	327,105	-9.426%
2021-02-09	12.3900	12.3900	12.0400	12.2000	-0.813%	17,265	-9.426%
2021-02-08	12.5400	12.5400	12.1900	12.3000	+1.485%	47,999	-10.163%
2021-02-05	12.0100	12.5700	12.0100	12.1200	+1.423%	26,011	-8.828%
2021-02-04	11.9800	12.4000	11.9150	11.9500	-0.167%	201,113	-7.531%
2021-02-03	11.8500	11.9700	11.8050	11.9700	+2.835%	11,941	-7.686%
2021-02-02	11.6396	11.6500	11.5800	11.6400	+1.837%	39,828	-5.069%
2021-02-01	11.3300	11.6500	11.3300	11.4300	+1.510%	49,811	-3.325%
2021-01-29	11.3100	11.3500	11.2300	11.2600	+0.357%	19,683	-1.865%
2021-01-28	11.2300	11.3500	11.1200	11.2200	+0.628%	140,508	-1.515%
2021-01-27	11.3300	11.3500	11.0800	11.1500	-2.193%	353,823	-0.897%
2021-01-26	11.8000	11.8500	11.4000	11.4000	-3.472%	68,422	-3.070%
2021-01-25	11.9000	12.1033	11.8100	11.8100	-0.505%	101,631	-6.435%
2021-01-22	11.7500	12.0000	11.7500	11.8700	+0.338%	112,227	-6.908%
2021-01-21	11.6500	11.9022	11.5700	11.8300	+2.870%	89,768	-6.593%
2021-01-20	11.5500	11.6290	11.4800	11.5000	-0.691%	114,404	-3.913%
2021-01-19	11.7100	11.7100	11.4600	11.5800	-0.856%	112,018	-4.577%
2021-01-15	12.0100	12.0100	11.4500	11.6800	-1.849%	121,051	-5.394%
2021-01-14	12.0100	12.1400	11.8000	11.9000	+0.422%	443,708	-7.143%
2021-01-13	11.8800	12.0500	11.7900	11.8500	+0.424%	214,177	-6.751%
2021-01-12	11.3000	11.9000	11.2400	11.8000	+4.982%	184,927	-6.356%
2021-01-11	11.2300	11.2800	11.2100	11.2400	+0.492%	118,894	-1.690%
2021-01-08	11.1700	11.2300	11.1399	11.1850	+0.314%	10,137	-1.207%
2021-01-07	11.2700	11.2814	11.1500	11.1500	-0.889%	63,769	-0.897%
2021-01-06	11.2500	11.4800	11.2000	11.2500	-0.354%	218,835	-1.778%
2021-01-05	11.2100	11.2900	11.1800	11.2900	-0.088%	19,999	-2.126%
2021-01-04	11.9400	11.9400	11.2000	11.3000	+0.534%	255,593	-2.212%
2020-12-31	11.2000	11.3893	11.1614	11.2400	+0.178%	66,485	-1.690%
2020-12-30	11.2200	11.4700	11.1700	11.2200	-0.883%	133,729	-1.515%
2020-12-29	11.4300	11.6100	11.3000	11.3200	-0.088%	87,197	-2.385%
2020-12-28	11.2500	11.9300	11.2500	11.3300	+1.161%	174,767	-2.471%
2020-12-24	11.2300	11.2300	11.1000	11.2000	+1.266%	86,347	-1.339%
2020-12-23	11.0100	11.1599	10.9600	11.0600	+0.090%	206,574	-0.090%
2020-12-22	11.0000	11.1199	10.9200	11.0500	+0.455%	372,812	0.000%
2020-12-21	10.9600	11.0400	10.9000	11.0000	+0.182%	181,623	+0.455%
2020-12-18	10.9000	10.9800	10.8974	10.9800	+0.919%	38,262	+0.638%
2020-12-17	10.8600	10.9300	10.8200	10.8800	-0.183%	298,530	+1.563%
2020-12-16	10.8000	10.9000	10.8000	10.9000	+0.926%	102,806	+1.376%
2020-12-15	11.0322	11.0700	10.8000	10.8000	-1.729%	72,430	+2.315%
2020-12-14	11.1700	11.2484	10.9400	10.9900	-0.091%	43,380	+0.546%
2020-12-11	10.9664	11.0600	10.9000	11.0000	+0.917%	100,284	+0.455%
2020-12-10	10.9400	10.9800	10.8700	10.9000	-0.638%	79,210	+1.376%
2020-12-09	11.0700	11.1750	10.9500	10.9700	+0.458%	47,856	+0.729%
2020-12-08	11.2500	11.2500	10.8500	10.9200	+1.961%	221,408	+1.190%
2020-12-07	10.5200	10.7900	10.5200	10.7100	+2.000%	65,542	+3.175%
2020-12-04	10.5600	10.5700	10.4400	10.5000	+0.382%	7,625	+5.238%
2020-12-03	10.4369	10.5100	10.4369	10.4600	+0.096%	5,343	+5.641%
2020-12-02	10.5800	10.5800	10.4250	10.4500	-0.323%	23,072	+5.742%
2020-12-01	10.6000	10.6000	10.4500	10.4839	0.000%	34,810	+5.400%

.dark-mode .dGZ3KJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dGZ3KJ{ color: #333333; background-color: white; border: 2px solid #333333; }AACQUArtius Acquisition Inc. Unitstock NASDAQ

AACQU
Artius Acquisition Inc. Unit
stock NASDAQ