Dark

AACQW
Artius Acquisition Inc Warrant
stock NASDAQ

Inactive

Jun 24, 2021

2.50USD+4.167%(+0.10)534,856

Pre-market

0.00USD-100.000%(-2.40)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-06-24	2.4800	2.6600	2.3000	2.5000	+4.167%	534,856	0.000%
2021-06-23	2.1300	2.5000	2.1000	2.4000	+9.091%	252,663	+4.167%
2021-06-22	2.1600	2.3500	2.0600	2.2000	+2.804%	491,473	+13.636%
2021-06-21	2.2900	2.3103	2.0200	2.1400	-9.514%	503,157	+16.822%
2021-06-18	2.3700	2.4100	2.2800	2.3650	+0.212%	223,485	+5.708%
2021-06-17	2.5000	2.5000	2.2500	2.3600	-5.600%	272,836	+5.932%
2021-06-16	2.4300	2.5000	2.3500	2.5000	0.000%	303,977	0.000%
2021-06-15	2.5100	2.6000	2.4201	2.5000	+0.806%	541,693	0.000%
2021-06-14	2.4100	2.5000	2.3318	2.4800	+2.905%	158,035	+0.806%
2021-06-11	2.4600	2.5000	2.3200	2.4100	+2.119%	284,228	+3.734%
2021-06-10	2.3200	2.3800	2.2200	2.3600	+3.965%	104,145	+5.932%
2021-06-09	2.0000	2.4200	1.9800	2.2700	+13.500%	158,712	+10.132%
2021-06-08	1.9800	2.0001	1.9000	2.0000	+3.627%	137,980	+25.000%
2021-06-07	2.0000	2.0000	1.8500	1.9300	-0.515%	42,503	+29.534%
2021-06-04	1.8800	1.9700	1.8200	1.9400	+2.105%	122,263	+28.866%
2021-06-03	1.8800	1.9000	1.8500	1.9000	0.000%	74,756	+31.579%
2021-06-02	1.7500	1.9100	1.6800	1.9000	+9.827%	110,348	+31.579%
2021-06-01	1.7500	1.8200	1.7000	1.7300	-1.143%	49,267	+44.509%
2021-05-28	1.7500	1.8200	1.7300	1.7500	-1.130%	80,253	+42.857%
2021-05-27	1.7550	1.8100	1.7000	1.7700	0.000%	102,952	+41.243%
2021-05-26	1.7100	1.8000	1.7000	1.7700	+7.927%	141,073	+41.243%
2021-05-25	1.6500	1.7300	1.5800	1.6400	0.000%	174,694	+52.439%
2021-05-24	1.5200	1.6800	1.5200	1.6400	+8.609%	79,559	+52.439%
2021-05-21	1.5300	1.6400	1.5100	1.5100	-1.307%	91,075	+65.563%
2021-05-20	1.5100	1.5900	1.4800	1.5300	+3.378%	45,353	+63.399%
2021-05-19	1.5500	1.5550	1.4600	1.4800	-3.896%	50,767	+68.919%
2021-05-18	1.6000	1.6300	1.5000	1.5400	+4.054%	46,986	+62.338%
2021-05-17	1.5400	1.5500	1.4500	1.4800	-3.896%	71,804	+68.919%
2021-05-14	1.6800	1.6800	1.4800	1.5400	+4.054%	73,601	+62.338%
2021-05-13	1.6401	1.7800	1.4300	1.4800	-9.756%	220,459	+68.919%
2021-05-12	1.6500	1.6500	1.5500	1.6400	+2.500%	79,126	+52.439%
2021-05-11	1.7500	1.7900	1.4100	1.6000	-9.091%	413,030	+56.250%
2021-05-10	1.8000	1.8900	1.7501	1.7600	+1.149%	232,781	+42.045%
2021-05-07	1.6500	1.8735	1.6500	1.7400	-0.571%	108,862	+43.678%
2021-05-06	1.9600	1.9900	1.6300	1.7500	-8.854%	316,822	+42.857%
2021-05-05	1.9000	2.0000	1.8900	1.9200	-1.538%	154,986	+30.208%
2021-05-04	1.9000	1.9900	1.8200	1.9500	+7.143%	303,514	+28.205%
2021-05-03	1.8400	1.9499	1.8000	1.8200	+5.202%	263,438	+37.363%
2021-04-30	1.7499	1.8900	1.6700	1.7300	+0.581%	139,591	+44.509%
2021-04-29	1.8505	1.8505	1.6300	1.7200	-7.027%	93,645	+45.349%
2021-04-28	1.8500	1.9000	1.8000	1.8500	+1.093%	125,750	+35.135%
2021-04-27	1.7200	1.8650	1.6200	1.8300	+7.018%	290,300	+36.612%
2021-04-26	1.6000	1.7400	1.6000	1.7100	+6.211%	96,223	+46.199%
2021-04-23	1.5300	1.6900	1.5300	1.6100	+3.205%	146,106	+55.280%
2021-04-22	1.5600	1.7008	1.5000	1.5600	-0.637%	225,684	+60.256%
2021-04-21	1.5306	1.6800	1.5000	1.5700	+3.289%	142,291	+59.236%
2021-04-20	1.7000	1.7400	1.4500	1.5200	-12.644%	432,424	+64.474%
2021-04-19	1.6401	1.9000	1.6401	1.7400	+6.748%	213,502	+43.678%
2021-04-16	1.6400	1.7800	1.6000	1.6300	-1.212%	285,263	+53.374%
2021-04-15	1.7400	1.7600	1.6100	1.6500	-7.303%	213,349	+51.515%
2021-04-14	1.7900	1.9600	1.7000	1.7800	-9.645%	197,480	+40.449%
2021-04-13	1.7600	2.0000	1.7500	1.9700	+7.065%	193,707	+26.904%
2021-04-12	1.9900	2.1200	1.8300	1.8400	-3.158%	115,856	+35.870%
2021-04-09	1.9500	2.1163	1.8800	1.9000	-7.317%	93,332	+31.579%
2021-04-08	1.9800	2.1000	1.9800	2.0500	+3.015%	70,395	+21.951%
2021-04-07	2.0300	2.0500	1.9200	1.9900	+4.188%	126,262	+25.628%
2021-04-06	1.9800	2.0500	1.8512	1.9100	-2.051%	192,310	+30.890%
2021-04-05	1.8500	1.9600	1.7800	1.9500	+9.551%	151,995	+28.205%
2021-04-01	1.7500	1.8000	1.7100	1.7800	+3.488%	105,552	+40.449%
2021-03-31	1.7000	1.7410	1.6700	1.7200	+2.994%	65,734	+45.349%
2021-03-30	1.7000	1.7500	1.6300	1.6700	-2.339%	333,218	+49.701%
2021-03-29	1.9500	1.9500	1.6500	1.7100	-11.856%	449,221	+46.199%
2021-03-26	1.9400	2.1500	1.8200	1.9400	+4.301%	144,707	+28.866%
2021-03-25	1.7500	1.9000	1.4930	1.8600	+1.639%	543,911	+34.409%
2021-03-24	2.0100	2.0200	1.8300	1.8300	-5.670%	233,424	+36.612%
2021-03-23	2.1400	2.1650	1.8700	1.9400	-5.825%	319,920	+28.866%
2021-03-22	2.4000	2.4150	2.0600	2.0600	-6.364%	263,785	+21.359%
2021-03-19	2.3900	2.4485	2.1900	2.2000	-6.383%	149,910	+13.636%
2021-03-18	2.2500	2.4600	2.2300	2.3500	+4.444%	418,381	+6.383%
2021-03-17	2.1300	2.2500	2.0600	2.2500	-0.881%	189,863	+11.111%
2021-03-16	2.5200	2.5200	2.1600	2.2700	-10.277%	240,738	+10.132%
2021-03-15	2.3600	2.5900	2.3600	2.5300	+1.200%	290,907	-1.186%
2021-03-12	2.3800	2.5500	2.3500	2.5000	+4.162%	159,632	0.000%
2021-03-11	2.1700	2.6400	2.0600	2.4001	+11.116%	494,403	+4.162%
2021-03-10	2.1800	2.3800	2.0500	2.1600	+5.366%	295,781	+15.741%
2021-03-09	2.3000	2.3400	2.0000	2.0500	-0.966%	221,159	+21.951%
2021-03-08	1.8800	2.1000	1.8800	2.0700	+8.947%	363,832	+20.773%
2021-03-05	1.9900	1.9900	1.6000	1.9000	+6.145%	970,173	+31.579%
2021-03-04	2.1000	2.1500	1.6200	1.7900	-18.636%	904,811	+39.665%
2021-03-03	2.6500	2.6500	2.1200	2.2000	-14.729%	475,771	+13.636%
2021-03-02	2.9000	2.9600	2.5600	2.5800	-10.105%	546,871	-3.101%
2021-03-01	2.9000	3.0500	2.8100	2.8700	+3.237%	676,242	-12.892%
2021-02-26	2.9100	3.0000	2.5200	2.7800	-7.333%	710,261	-10.072%
2021-02-25	3.2400	3.2600	2.7100	3.0000	-0.332%	1,057,479	-16.667%
2021-02-24	3.4000	3.5800	3.0000	3.0100	-11.209%	894,464	-16.944%
2021-02-23	3.4900	3.6000	3.0000	3.3900	-12.176%	1,186,338	-26.254%
2021-02-22	3.8500	4.1700	3.6900	3.8600	-0.258%	2,635,618	-35.233%
2021-02-19	3.6400	3.9500	3.6000	3.8700	+8.708%	1,448,357	-35.401%
2021-02-18	3.8800	3.8800	3.5600	3.5600	-9.873%	1,818,381	-29.775%
2021-02-17	3.8800	3.9500	3.3800	3.9500	-0.504%	3,732,072	-36.709%
2021-02-16	4.0300	4.1400	3.5400	3.9700	+58.800%	3,354,899	-37.028%
2021-02-12	2.6000	2.6200	2.4100	2.5000	-1.637%	1,212,010	0.000%
2021-02-11	2.6000	2.6600	2.3500	2.5416	-3.727%	263,186	-1.637%
2021-02-10	2.6800	2.6800	2.2700	2.6400	+3.125%	995,056	-5.303%
2021-02-09	2.4900	2.6500	2.4100	2.5600	+2.400%	212,693	-2.344%
2021-02-08	2.6500	2.6500	2.4800	2.5000	-3.475%	581,614	0.000%
2021-02-05	2.5200	2.6800	2.4100	2.5900	+1.569%	243,543	-3.475%
2021-02-04	2.4000	2.6057	2.3505	2.5500	+5.809%	416,298	-1.961%
2021-02-03	2.2500	2.5000	2.2400	2.4100	+7.111%	297,245	+3.734%
2021-02-02	2.2600	2.3100	2.2000	2.2500	+3.211%	234,293	+11.111%
2021-02-01	2.0000	2.2700	2.0000	2.1800	+4.808%	338,678	+14.679%
2021-01-29	2.0500	2.1194	2.0000	2.0800	+3.483%	345,350	+20.192%
2021-01-28	2.0000	2.1900	1.9000	2.0100	-1.466%	428,340	+24.378%
2021-01-27	2.0800	2.2500	1.9200	2.0399	-13.196%	1,449,463	+22.555%
2021-01-26	2.5900	2.6000	2.3100	2.3500	-3.292%	487,345	+6.383%
2021-01-25	2.7000	2.7100	2.4200	2.4300	-5.078%	627,512	+2.881%
2021-01-22	2.5700	2.6700	2.5000	2.5600	-0.775%	415,315	-2.344%
2021-01-21	2.5400	2.6000	2.3600	2.5800	+9.787%	383,815	-3.101%
2021-01-20	2.3400	2.5000	2.3100	2.3500	+1.293%	341,580	+6.383%
2021-01-19	2.4000	2.4700	2.2800	2.3200	-1.695%	399,736	+7.759%
2021-01-15	2.4500	2.4900	2.2500	2.3600	-3.870%	393,205	+5.932%
2021-01-14	2.7500	2.7500	2.4000	2.4550	-3.346%	458,267	+1.833%
2021-01-13	2.6000	2.6000	2.4000	2.5400	+9.483%	416,102	-1.575%
2021-01-12	2.2000	2.6200	2.1500	2.3200	+8.411%	942,632	+7.759%
2021-01-11	2.0600	2.1900	2.0001	2.1400	+8.081%	468,170	+16.822%
2021-01-08	2.0100	2.0616	1.9600	1.9800	+2.062%	279,297	+26.263%
2021-01-07	2.1000	2.1000	1.8900	1.9400	-5.825%	524,374	+28.866%
2021-01-06	2.1100	2.1499	2.0000	2.0600	-2.830%	336,849	+21.359%
2021-01-05	2.1400	2.2500	2.0750	2.1200	-0.935%	436,004	+17.925%
2021-01-04	2.2300	2.4000	2.0900	2.1400	-2.727%	376,318	+16.822%
2020-12-31	2.3100	2.3300	2.0500	2.2000	-6.582%	345,103	+13.636%
2020-12-30	2.5200	2.5499	2.3200	2.3550	+1.073%	316,881	+6.157%
2020-12-29	2.6500	2.6500	2.2902	2.3300	+0.431%	491,168	+7.296%
2020-12-28	2.3000	2.7500	2.3000	2.3200	+7.407%	759,150	+7.759%
2020-12-24	2.3000	2.3000	2.1290	2.1600	+0.465%	411,875	+15.741%
2020-12-23	2.1000	2.2000	2.0200	2.1500	+5.911%	396,835	+16.279%
2020-12-22	2.0700	2.0998	1.8900	2.0300	+4.639%	656,205	+23.153%
2020-12-21	1.7000	1.9499	1.7000	1.9400	+14.118%	334,289	+28.866%
2020-12-18	1.7000	1.7840	1.6602	1.7000	+3.030%	260,045	+47.059%
2020-12-17	1.7600	1.8999	1.6302	1.6500	-3.509%	220,914	+51.515%
2020-12-16	1.7600	1.8002	1.7000	1.7100	-5.000%	196,790	+46.199%
2020-12-15	2.1000	2.1390	1.7000	1.8000	-16.279%	551,142	+38.889%
2020-12-14	2.0900	2.1900	1.9500	2.1500	+14.423%	566,964	+16.279%
2020-12-11	2.0000	2.0500	1.8500	1.8790	-1.105%	204,433	+33.049%
2020-12-10	1.9500	1.9900	1.8200	1.9000	-4.523%	185,081	+31.579%
2020-12-09	2.0703	2.2000	1.9500	1.9900	+4.188%	325,058	+25.628%
2020-12-08	2.2000	2.2000	1.8500	1.9100	+6.111%	581,840	+30.890%
2020-12-07	1.6500	1.8800	1.5800	1.8000	+16.279%	267,010	+38.889%
2020-12-04	1.4914	1.6000	1.4100	1.5480	+8.252%	66,088	+61.499%
2020-12-03	1.4300	1.5200	1.4232	1.4300	+1.060%	33,553	+74.825%
2020-12-02	1.4000	1.4500	1.3300	1.4150	+1.064%	17,765	+76.678%
2020-12-01	1.4300	1.5000	1.3300	1.4001	0.000%	62,151	+78.559%

.dark-mode .j61QMQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .j61QMQ{ color: #333333; background-color: white; border: 2px solid #333333; }AACQWArtius Acquisition Inc Warrantstock NASDAQ

AACQW
Artius Acquisition Inc Warrant
stock NASDAQ