Dark

ACTTW
Act II Global Acquisition Corp. Warrant
stock NASDAQ

Inactive

Jun 24, 2020

2.04USD+2.513%(+0.05)1,239,678

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-06-24	2.290000	2.300000	1.800000	2.040000	+2.513%	1,239,678	0.000%
2020-06-23	1.880000	2.000000	1.791200	1.990000	+16.374%	941,769	+2.513%
2020-06-22	1.950000	2.000000	1.550000	1.710000	-14.500%	1,068,472	+19.298%
2020-06-19	2.700000	2.740000	1.760000	2.000000	-19.028%	1,150,925	+2.000%
2020-06-18	2.590000	2.800000	2.150000	2.470000	+23.512%	1,698,773	-17.409%
2020-06-17	1.900000	2.100000	1.880000	1.999800	+11.100%	1,616,603	+2.010%
2020-06-16	1.800000	1.895000	1.710200	1.800000	+6.825%	1,026,602	+13.333%
2020-06-15	1.600000	1.750000	1.600000	1.685000	+1.506%	403,889	+21.068%
2020-06-12	1.500000	1.830000	1.400000	1.660000	+31.225%	2,333,810	+22.892%
2020-06-11	1.550000	1.600000	1.250000	1.265000	-9.643%	263,739	+61.265%
2020-06-10	1.500000	1.900000	1.380000	1.400000	+1.457%	374,962	+45.714%
2020-06-09	1.330000	1.400000	1.290000	1.379900	+13.107%	207,785	+47.837%
2020-06-08	1.300000	1.300000	1.100000	1.220000	+7.018%	701,591	+67.213%
2020-06-05	1.100000	1.200000	1.072000	1.140000	+5.918%	113,255	+78.947%
2020-06-04	1.085000	1.100000	0.954000	1.076300	+3.490%	84,463	+89.538%
2020-06-03	1.000000	1.090000	0.924999	1.040000	+4.000%	225,236	+96.154%
2020-06-02	1.100000	1.100000	0.850100	1.000000	-0.990%	28,226	+104.000%
2020-06-01	1.000000	1.100000	0.960000	1.010000	+9.783%	152,497	+101.980%
2020-05-29	0.920000	0.999900	0.916000	0.920000	+0.756%	89,622	+121.739%
2020-05-28	0.920000	0.920000	0.913100	0.913100	-8.231%	2,850	+123.415%
2020-05-27	1.000000	1.040000	0.990000	0.995000	-5.238%	143,971	+105.025%
2020-05-26	1.010000	1.050000	0.950000	1.050000	+5.000%	182,532	+94.286%
2020-05-22	0.950000	1.090000	0.925000	1.000000	+5.274%	106,549	+104.000%
2020-05-21	0.950000	0.950000	0.937500	0.949900	-0.011%	104,670	+114.759%
2020-05-20	0.940000	0.950000	0.850000	0.950000	+11.765%	87,390	+114.737%
2020-05-19	0.830000	0.900000	0.826000	0.850000	+6.250%	235,045	+140.000%
2020-05-18	0.800000	0.810000	0.800000	0.800000	0.000%	23,051	+155.000%
2020-05-15	0.800000	0.850000	0.800000	0.800000	0.000%	147,794	+155.000%
2020-05-14	0.800000	0.800000	0.800000	0.800000	-2.439%	43,300	+155.000%
2020-05-13	0.800000	0.850000	0.790000	0.820000	-1.205%	5,879	+148.780%
2020-05-12	0.850000	0.850000	0.780200	0.830000	-2.353%	531,049	+145.783%
2020-05-11	0.700000	0.850000	0.680000	0.850000	+41.667%	875,149	+140.000%
2020-05-05	0.570000	0.600000	0.570000	0.600000	-6.250%	800	+240.000%
2020-05-04	0.600000	0.640000	0.600000	0.640000	0.000%	23,600	+218.750%
2020-05-01	0.600000	0.640000	0.600000	0.640000	-1.538%	7,500	+218.750%
2020-04-28	0.650000	0.650000	0.650000	0.650000	0.000%	200	+213.846%
2020-04-24	0.650000	0.650000	0.650000	0.650000	-7.143%	1,500	+213.846%
2020-04-22	0.629999	0.700000	0.600000	0.700000	+0.143%	32,500	+191.429%
2020-04-15	0.600000	0.700000	0.520000	0.699000	+12.742%	32,900	+191.845%
2020-04-14	0.600000	0.700000	0.600000	0.620000	-2.669%	59,800	+229.032%
2020-04-13	0.600000	0.700000	0.590000	0.637000	-9.000%	110,000	+220.251%
2020-04-09	0.700000	0.700000	0.650000	0.700000	0.000%	47,600	+191.429%
2020-04-07	0.640000	0.700000	0.625000	0.700000	+7.692%	49,397	+191.429%
2020-04-06	0.650000	0.650000	0.650000	0.650000	-5.797%	2,730	+213.846%
2020-04-01	0.690000	0.700000	0.690000	0.690000	-1.429%	1,000	+195.652%
2020-03-26	0.600000	0.800000	0.600000	0.700000	-12.500%	207,300	+191.429%
2020-03-24	0.650000	0.800000	0.600000	0.800000	+1.266%	150,500	+155.000%
2020-03-19	0.650000	0.790000	0.650000	0.790000	+12.857%	1,700	+158.228%
2020-03-18	0.680000	1.000000	0.410000	0.700000	-30.000%	1,860	+191.429%
2020-03-13	0.900000	1.000000	0.830000	1.000000	-4.762%	1,643	+104.000%
2020-03-12	1.000000	1.090000	0.700000	1.050000	-16.667%	10,500	+94.286%
2020-03-10	1.220000	1.260000	1.220000	1.260000	0.000%	400	+61.905%
2020-03-09	1.260000	1.260000	1.260000	1.260000	-2.326%	600	+61.905%
2020-03-06	1.250000	1.290000	1.200000	1.290000	-4.444%	49,900	+58.140%
2020-03-05	1.350000	1.350000	1.350000	1.350000	0.000%	6,789	+51.111%
2020-03-04	1.340000	1.420000	1.275000	1.350000	-4.930%	12,000	+51.111%
2020-03-03	1.310000	1.420000	1.310000	1.420000	+5.970%	31,415	+43.662%
2020-03-02	1.310000	1.340000	1.300000	1.340000	-1.471%	21,900	+52.239%
2020-02-28	1.250000	1.360000	1.250000	1.360000	0.000%	30,315	+50.000%
2020-02-27	1.360000	1.370000	1.250000	1.360000	-0.730%	3,985	+50.000%
2020-02-26	1.370000	1.370000	1.370000	1.370000	-2.143%	680	+48.905%
2020-02-25	1.400000	1.440000	1.370000	1.400000	-2.778%	4,405	+45.714%
2020-02-24	1.480000	1.480000	1.440000	1.440000	-7.097%	420	+41.667%
2020-02-20	1.550000	1.550000	1.550000	1.550000	0.000%	200	+31.613%
2020-02-19	1.510000	1.550000	1.510000	1.550000	-3.125%	55,344	+31.613%
2020-02-18	1.310000	1.600000	1.310000	1.600000	0.000%	2,502	+27.500%
2020-02-14	1.580000	1.600000	1.531200	1.600000	+1.093%	11,600	+27.500%
2020-02-13	1.600000	1.650000	1.490000	1.582700	+22.690%	1,373,037	+28.894%
2020-02-11	1.300000	1.300000	1.290000	1.290000	+0.781%	20,214	+58.140%
2020-02-10	1.300000	1.300000	1.280000	1.280000	+2.400%	19,043	+59.375%
2020-02-05	1.240000	1.250000	1.240000	1.250000	+2.459%	7,400	+63.200%
2020-02-04	1.250000	1.250000	1.220000	1.220000	-3.175%	5,523	+67.213%
2020-02-03	1.250000	1.260000	1.240000	1.260000	-3.077%	5,500	+61.905%
2020-01-31	1.270000	1.300000	1.270000	1.300000	+0.775%	1,200	+56.923%
2020-01-30	1.270000	1.290000	1.270000	1.290000	-0.769%	700	+58.140%
2020-01-29	1.300000	1.300000	1.300000	1.300000	0.000%	200	+56.923%
2020-01-28	1.300000	1.300000	1.300000	1.300000	-3.704%	500	+56.923%
2020-01-27	1.310000	1.350000	1.310000	1.350000	+1.504%	600	+51.111%
2020-01-24	1.290000	1.330000	1.200000	1.330000	+7.258%	8,900	+53.383%
2020-01-23	1.340000	1.340000	1.200000	1.240000	-4.615%	2,700	+64.516%
2020-01-22	1.150000	1.300000	1.150000	1.300000	+13.043%	55,600	+56.923%
2020-01-21	1.150000	1.250000	1.150000	1.150000	0.000%	309,303	+77.391%
2020-01-16	1.150000	1.150000	1.070000	1.150000	0.000%	188,500	+77.391%
2020-01-15	1.320000	1.320000	1.100000	1.150000	+4.545%	63,800	+77.391%
2020-01-14	1.000000	1.350000	1.000000	1.100000	+11.111%	681,003	+85.455%
2020-01-13	0.950000	1.000000	0.950000	0.990000	+4.211%	18,200	+106.061%
2020-01-10	0.950000	0.950000	0.950000	0.950000	0.000%	37,600	+114.737%
2020-01-09	0.950000	0.950000	0.950000	0.950000	0.000%	277,063	+114.737%
2020-01-08	0.990000	0.990000	0.950000	0.950000	0.000%	310,300	+114.737%
2020-01-07	0.950000	0.950000	0.950000	0.950000	0.000%	100,000	+114.737%
2020-01-06	0.910000	1.000000	0.900000	0.950000	0.000%	343,541	+114.737%
2020-01-03	0.990000	1.010000	0.900000	0.950000	-5.000%	480,002	+114.737%
2020-01-02	1.050000	1.050000	1.000000	1.000000	0.000%	51,800	+104.000%
2019-12-31	1.000000	1.110000	1.000000	1.000000	-1.961%	27,700	+104.000%
2019-12-30	1.020000	1.080000	1.010000	1.020000	-2.792%	4,800	+100.000%
2019-12-27	0.830000	1.090000	0.830000	1.049300	+1.874%	4,987	+94.415%
2019-12-26	1.030000	1.030000	1.030000	1.030000	-4.630%	299	+98.058%
2019-12-24	1.080000	1.080000	1.000000	1.080000	-1.818%	18,800	+88.889%
2019-12-23	0.960000	1.100000	0.950000	1.100000	-0.901%	12,361	+85.455%
2019-12-20	1.400000	1.400000	1.100000	1.110000	+15.505%	1,365,604	+83.784%
2019-12-18	0.850000	0.961000	0.840000	0.961000	+14.405%	207,785	+112.279%
2019-12-17	0.840000	0.840000	0.840000	0.840000	0.000%	100	+142.857%
2019-12-16	0.850000	0.850000	0.840000	0.840000	-1.176%	400	+142.857%
2019-12-13	0.850000	0.850000	0.850000	0.850000	0.000%	200	+140.000%
2019-12-12	0.850000	0.850000	0.850000	0.850000	-1.163%	200	+140.000%
2019-12-11	0.860000	0.860000	0.860000	0.860000	0.000%	300	+137.209%
2019-12-10	0.860000	0.860000	0.860000	0.860000	-0.463%	500	+137.209%
2019-12-09	0.880000	0.880000	0.860000	0.864000	-1.818%	300	+136.111%
2019-12-06	0.880000	0.880000	0.880000	0.880000	+1.149%	200	+131.818%
2019-12-05	0.870000	0.870000	0.870000	0.870000	-1.136%	200	+134.483%
2019-12-04	0.880000	0.880000	0.880000	0.880000	0.000%	200	+131.818%
2019-12-03	0.880000	0.880000	0.870000	0.880000	0.000%	1,227	+131.818%
2019-12-02	0.880000	0.880000	0.880000	0.880000	+3.529%	200	+131.818%
2019-11-29	0.880000	0.880000	0.850000	0.850000	-3.409%	2,860	+140.000%
2019-11-27	0.880000	0.890000	0.880000	0.880000	0.000%	1,536	+131.818%
2019-11-26	0.880000	0.880000	0.830000	0.880000	+3.529%	12,372	+131.818%
2019-11-25	0.930000	0.990000	0.750000	0.850000	-15.000%	639,400	+140.000%
2019-11-22	1.000000	1.000000	1.000000	1.000000	0.000%	100	+104.000%
2019-11-21	1.000000	1.000000	1.000000	1.000000	-2.913%	100	+104.000%
2019-11-19	1.030000	1.030000	1.030000	1.030000	+0.980%	500	+98.058%
2019-11-18	1.020000	1.030000	1.020000	1.020000	-2.857%	10,300	+100.000%
2019-11-11	1.050000	1.050000	1.050000	1.050000	-0.943%	2,200	+94.286%
2019-11-08	1.000000	1.060000	1.000000	1.060000	+6.000%	16,500	+92.453%
2019-11-07	1.000000	1.010000	1.000000	1.000000	+2.041%	3,000	+104.000%
2019-11-06	0.980000	0.980000	0.980000	0.980000	-1.010%	200	+108.163%
2019-11-05	1.000000	1.000100	0.990000	0.990000	-1.000%	9,050	+106.061%
2019-11-04	1.010000	1.010000	1.000000	1.000000	-1.961%	500	+104.000%
2019-10-31	1.020000	1.020000	1.020000	1.020000	+4.082%	200	+100.000%
2019-10-29	0.880000	1.000000	0.879899	0.980000	+11.364%	3,105	+108.163%
2019-10-28	0.960000	0.960000	0.880000	0.880000	-8.333%	3,102	+131.818%
2019-10-25	0.960000	0.960000	0.960000	0.960000	+6.667%	1,000	+112.500%
2019-10-24	0.900000	0.900000	0.900000	0.900000	+2.273%	2,304	+126.667%
2019-10-23	0.884400	0.884400	0.850000	0.880000	-0.677%	5,600	+131.818%
2019-10-22	0.880000	0.886001	0.880000	0.886001	+0.283%	400	+130.248%
2019-10-21	0.887721	0.887721	0.880000	0.883500	+0.386%	600	+130.900%
2019-10-18	0.883951	0.883951	0.880000	0.880100	-0.464%	600	+131.792%
2019-10-17	0.880000	0.884200	0.880000	0.884200	+0.476%	400	+130.717%
2019-10-16	0.880000	0.880010	0.880000	0.880010	+3.531%	400	+131.816%
2019-10-15	0.900000	0.900000	0.850000	0.850000	-5.556%	300	+140.000%
2019-10-14	0.900000	0.900000	0.900000	0.900000	0.000%	200	+126.667%
2019-10-10	0.900000	0.900000	0.900000	0.900000	0.000%	29,233	+126.667%
2019-10-09	0.900000	0.900000	0.900000	0.900000	0.000%	200	+126.667%
2019-10-08	0.900000	0.900000	0.900000	0.900000	-2.174%	200	+126.667%
2019-10-04	0.920000	0.920000	0.920000	0.920000	+1.099%	320	+121.739%
2019-10-03	0.910000	0.910000	0.910000	0.910000	-1.087%	200	+124.176%
2019-10-01	0.940000	0.940000	0.880000	0.920000	-1.075%	187,602	+121.739%
2019-09-30	0.930000	0.930000	0.930000	0.930000	0.000%	500	+119.355%
2019-09-27	0.940000	0.940000	0.930000	0.930000	-4.124%	2,000	+119.355%
2019-09-25	0.970000	0.970000	0.970000	0.970000	+5.435%	22,200	+110.309%
2019-09-24	0.950000	0.950000	0.740000	0.920000	0.000%	10,740	+121.739%
2019-09-23	0.920000	0.920000	0.920000	0.920000	-3.056%	200	+121.739%
2019-09-10	0.950000	0.950000	0.949000	0.949000	-2.165%	320	+114.963%
2019-09-09	0.980000	0.980000	0.970000	0.970000	+2.105%	1,700	+110.309%
2019-09-06	0.980000	0.980000	0.950000	0.950000	0.000%	1,200	+114.737%
2019-09-05	0.950000	0.950000	0.950000	0.950000	0.000%	500	+114.737%
2019-09-04	0.940000	0.950000	0.939990	0.950000	+0.673%	3,500	+114.737%
2019-09-03	0.943650	0.943650	0.943650	0.943650	-0.668%	2,550	+116.182%
2019-08-30	0.980000	0.980000	0.800000	0.950000	+6.742%	2,917	+114.737%
2019-08-29	0.890000	0.890000	0.890000	0.890000	0.000%	8,600	+129.213%
2019-08-27	0.890000	0.890000	0.890000	0.890000	+1.136%	3,000	+129.213%
2019-08-26	0.850000	0.880000	0.850000	0.880000	+3.529%	10,119	+131.818%
2019-08-23	0.840000	0.860000	0.840000	0.850000	+2.410%	213,200	+140.000%
2019-08-19	0.830000	0.830000	0.830000	0.830000	-2.353%	200	+145.783%
2019-08-16	0.810000	0.850000	0.750000	0.850000	+6.250%	5,800	+140.000%
2019-08-15	0.800000	0.800000	0.800000	0.800000	-10.112%	300	+155.000%
2019-08-14	0.890000	0.890000	0.890000	0.890000	+12.658%	1,000	+129.213%
2019-08-12	0.820000	0.820000	0.790000	0.790000	0.000%	13,883	+158.228%
2019-08-09	0.790000	0.790000	0.790000	0.790000	-1.250%	5,400	+158.228%
2019-08-08	0.800000	0.800000	0.800000	0.800000	-3.614%	50,400	+155.000%
2019-08-07	0.830000	0.830000	0.830000	0.830000	0.000%	200	+145.783%
2019-08-06	0.880000	0.880000	0.830000	0.830000	-5.682%	11,025	+145.783%
2019-08-02	0.880000	0.880000	0.880000	0.880000	0.000%	600	+131.818%
2019-08-01	0.890000	0.890000	0.880000	0.880000	+1.149%	1,200	+131.818%
2019-07-30	0.870000	0.870000	0.870000	0.870000	-1.136%	200	+134.483%
2019-07-29	0.900000	0.900000	0.880000	0.880000	0.000%	11,645	+131.818%
2019-07-26	0.870000	0.880000	0.870000	0.880000	0.000%	5,000	+131.818%
2019-07-25	0.900000	0.900000	0.850000	0.880000	+10.000%	3,242	+131.818%
2019-07-24	0.785800	0.800000	0.785800	0.800000	0.000%	35,450	+155.000%
2019-07-22	0.800000	0.800000	0.800000	0.800000	+2.564%	1,000	+155.000%
2019-07-19	0.780000	0.780000	0.780000	0.780000	0.000%	16,700	+161.538%
2019-07-18	0.780000	0.780000	0.780000	0.780000	+8.333%	1,500	+161.538%
2019-07-17	0.690000	0.790000	0.690000	0.720000	+4.348%	1,675,405	+183.333%
2019-07-16	0.690000	0.690000	0.690000	0.690000	-1.429%	1,000	+195.652%
2019-07-15	0.700000	0.700000	0.700000	0.700000	+2.941%	2,500	+191.429%
2019-07-12	0.680000	0.680000	0.680000	0.680000	0.000%	1,200	+200.000%
2019-07-11	0.680000	0.680000	0.650000	0.680000	0.000%	112,615	+200.000%
2019-07-09	0.680000	0.680000	0.680000	0.680000	+1.493%	13,400	+200.000%
2019-07-08	0.670000	0.670000	0.670000	0.670000	-4.286%	1,000	+204.478%
2019-07-05	0.700000	0.700000	0.700000	0.700000	-0.014%	7,000	+191.429%
2019-07-02	0.699400	0.700100	0.699400	0.700100	+2.941%	2,500	+191.387%
2019-07-01	0.680000	0.700000	0.680000	0.680100	+0.015%	5,700	+199.956%
2019-06-28	0.680000	0.700000	0.620000	0.680000	-2.857%	7,650	+200.000%
2019-06-27	0.620000	0.700000	0.620000	0.700000	+2.941%	3,385	+191.429%
2019-06-26	0.680000	0.680000	0.600000	0.680000	-1.449%	15,300	+200.000%
2019-06-25	0.690000	0.690000	0.690000	0.690000	-1.429%	2,000	+195.652%
2019-06-24	0.700000	0.700000	0.700000	0.700000	0.000%	3,000	+191.429%
2019-06-20	0.700000	0.700000	0.680000	0.700000	+2.941%	700	+191.429%
2019-06-19	0.700000	0.700000	0.680000	0.680000	-2.857%	466	+200.000%
2019-06-18	0.706700	0.740000	0.680000	0.700000	+2.941%	12,100	+191.429%
2019-06-17	0.700000	0.700000	0.680000	0.680000	-2.857%	2,800	+200.000%
2019-06-14	0.700000	0.700000	0.700000	0.700000	-1.408%	150	+191.429%
2019-06-13	0.710000	0.710000	0.710000	0.710000	+1.429%	100	+187.324%
2019-06-12	0.700000	0.710000	0.700000	0.700000	-2.778%	274,500	+191.429%
2019-06-11	0.720000	0.720000	0.720000	0.720000	0.000%	2,500	+183.333%
2019-06-10	0.720000	0.720000	0.700000	0.720000	-1.370%	109,300	+183.333%
2019-06-03	0.720000	0.750000	0.720000	0.730000	+2.817%	7,300	+179.452%
2019-05-31	0.710000	0.710000	0.710000	0.710000	+1.429%	400	+187.324%
2019-05-30	0.750000	0.750000	0.700000	0.700000	-6.667%	200	+191.429%
2019-05-29	0.750000	0.750000	0.750000	0.750000	+7.143%	2,500	+172.000%
2019-05-24	0.700000	0.700000	0.700000	0.700000	-6.667%	100	+191.429%
2019-05-21	0.750000	0.750000	0.750000	0.750000	+7.143%	1,000	+172.000%
2019-05-20	0.710000	0.710000	0.700000	0.700000	-2.778%	327,200	+191.429%
2019-05-17	0.800000	0.800000	0.720000	0.720000	-6.494%	72,500	+183.333%
2019-05-14	0.770000	0.770000	0.770000	0.770000	0.000%	350,000	+164.935%

.dark-mode .xFytHL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xFytHL{ color: #333333; background-color: white; border: 2px solid #333333; }ACTTWAct II Global Acquisition Corp. Warrantstock NASDAQ

ACTTW
Act II Global Acquisition Corp. Warrant
stock NASDAQ