Dark

AHPAW
Avista Public Acquisition Corp. II Warrant
stock NASDAQ

Inactive

Nov 2, 2022

0.3500USD-49.539%(-0.3436)18,453

Pre-market

0.00USD-100.000%(-0.69)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-11-02	0.4000	0.5000	0.3500	0.3500	-49.539%	18,453	0.000%
2022-11-01	0.6716	0.6936	0.6700	0.6936	-8.629%	3,788	-49.539%
2022-10-31	0.8769	0.8769	0.7300	0.7591	+18.535%	23,728	-53.893%
2022-10-26	0.7000	0.7000	0.6401	0.6404	-12.965%	35,440	-45.347%
2022-10-25	0.6399	0.7358	0.6399	0.7358	+21.580%	9,010	-52.433%
2022-10-24	0.7427	0.7427	0.6052	0.6052	-8.938%	1,143	-42.168%
2022-10-19	0.6801	0.7200	0.6365	0.6646	-2.265%	63,802	-47.337%
2022-10-18	0.6975	0.6975	0.6800	0.6800	-2.857%	4,124	-48.529%
2022-10-17	0.7000	0.7000	0.7000	0.7000	+1.449%	141	-50.000%
2022-10-14	0.6900	0.6900	0.6900	0.6900	-4.020%	7,410	-49.275%
2022-10-13	0.6900	0.7189	0.6900	0.7189	+2.700%	818	-51.315%
2022-10-12	0.7000	0.7000	0.7000	0.7000	0.000%	132	-50.000%
2022-10-11	0.7000	0.7000	0.6500	0.7000	+4.478%	1,845	-50.000%
2022-10-07	0.7000	0.7000	0.6451	0.6700	+5.512%	22,490	-47.761%
2022-10-06	0.6000	0.6350	0.6000	0.6350	-1.044%	12,524	-44.882%
2022-10-05	0.5500	0.6417	0.5400	0.6417	+8.763%	72,778	-45.457%
2022-10-04	0.5500	0.5900	0.5500	0.5900	+9.279%	41,322	-40.678%
2022-10-03	0.5347	0.5400	0.5272	0.5399	+7.980%	202,731	-35.173%
2022-09-30	0.5000	0.5000	0.5000	0.5000	+11.111%	33,400	-30.000%
2022-09-29	0.5256	0.5283	0.4500	0.4500	-18.182%	125,563	-22.222%
2022-09-28	0.5500	0.5500	0.5499	0.5500	-8.333%	11,445	-36.364%
2022-09-23	0.6000	0.6000	0.6000	0.6000	+3.057%	509	-41.667%
2022-09-20	0.5700	0.5900	0.5700	0.5822	+11.854%	1,880	-39.883%
2022-09-19	0.5719	0.5719	0.5205	0.5205	-18.391%	1,595	-32.757%
2022-09-15	0.6555	0.6555	0.6299	0.6378	-7.565%	940	-45.124%
2022-09-14	0.6715	0.7695	0.6715	0.6900	+11.290%	3,562	-49.275%
2022-09-13	0.6200	0.6200	0.6200	0.6200	-6.500%	100	-43.548%
2022-09-12	0.6378	0.7075	0.6378	0.6631	+12.810%	1,906	-47.218%
2022-09-09	0.6300	0.7114	0.5878	0.5878	+1.345%	2,805	-40.456%
2022-09-08	0.7155	0.7351	0.5492	0.5800	-12.729%	27,123	-39.655%
2022-09-07	0.6607	0.7125	0.5401	0.6646	+10.380%	8,812	-47.337%
2022-09-06	0.6225	0.6225	0.5174	0.6021	-1.842%	6,848	-41.870%
2022-09-02	0.5128	0.6978	0.5027	0.6134	+13.593%	5,955	-42.941%
2022-09-01	0.5002	0.5400	0.5002	0.5400	-1.818%	808	-35.185%
2022-08-30	0.5793	0.5843	0.5496	0.5500	-13.955%	20,106	-36.364%
2022-08-29	0.5249	0.6661	0.5249	0.6392	+27.840%	916	-45.244%
2022-08-26	0.5000	0.5000	0.5000	0.5000	0.000%	7,400	-30.000%
2022-08-23	0.5073	0.5094	0.5000	0.5000	-6.139%	39,623	-30.000%
2022-08-18	0.5295	0.5496	0.5174	0.5327	-2.987%	8,938	-34.297%
2022-08-17	0.4266	0.5498	0.4144	0.5491	+17.858%	20,264	-36.259%
2022-08-16	0.5299	0.5455	0.4659	0.4659	-2.122%	2,258	-24.877%
2022-08-15	0.4646	0.4760	0.4368	0.4760	-2.857%	2,325	-26.471%
2022-08-09	0.5000	0.5000	0.4812	0.4900	-3.258%	231,631	-28.571%
2022-08-08	0.5500	0.5501	0.5065	0.5065	+1.300%	25,963	-30.898%
2022-08-05	0.5000	0.5000	0.5000	0.5000	-5.980%	74	-30.000%
2022-08-04	0.4850	0.5425	0.4694	0.5318	+10.884%	2,417	-34.186%
2022-08-03	0.4375	0.4800	0.4375	0.4796	-6.874%	2,018	-27.023%
2022-08-02	0.4800	0.5173	0.4800	0.5150	+7.292%	41,353	-32.039%
2022-08-01	0.4800	0.4800	0.4800	0.4800	+1.458%	604	-27.083%
2022-07-29	0.4148	0.4880	0.4148	0.4731	+23.686%	1,053	-26.020%
2022-07-28	0.4000	0.5288	0.3468	0.3825	+1.110%	23,854	-8.497%
2022-07-27	0.4150	0.4678	0.3783	0.3783	+8.644%	8,296	-7.481%
2022-07-26	0.4309	0.4950	0.3150	0.3482	+2.141%	15,834	+0.517%
2022-07-25	0.3143	0.4640	0.3012	0.3409	+1.913%	18,640	+2.669%
2022-07-22	0.4446	0.4744	0.3345	0.3345	-4.401%	15,564	+4.634%
2022-07-21	0.3450	0.3583	0.3025	0.3499	+6.030%	7,800	+0.029%
2022-07-14	0.3303	0.3306	0.3300	0.3300	-5.714%	705	+6.061%
2022-07-13	0.3500	0.3500	0.3500	0.3500	0.000%	5,000	0.000%
2022-07-12	0.3500	0.3500	0.3500	0.3500	0.000%	107	0.000%
2022-07-08	0.3500	0.3500	0.3001	0.3500	0.000%	57,288	0.000%
2022-07-07	0.3100	0.3500	0.3100	0.3500	+6.061%	1,472	0.000%
2022-07-06	0.3000	0.4196	0.3000	0.3300	+32.000%	142,224	+6.061%
2022-07-01	0.3000	0.3225	0.2500	0.2500	-24.242%	19,998	+40.000%
2022-06-30	0.4600	0.5250	0.3300	0.3300	0.000%	87,567	+6.061%
2022-06-27	0.3613	0.3613	0.3300	0.3300	0.000%	43,096	+6.061%
2022-06-24	0.3500	0.3700	0.3300	0.3300	-5.714%	117,490	+6.061%
2022-06-23	0.3500	0.3500	0.3500	0.3500	-12.500%	1,002	0.000%
2022-06-21	0.4000	0.4000	0.4000	0.4000	-4.762%	63,841	-12.500%
2022-06-17	0.4200	0.4200	0.3501	0.4200	+2.439%	108,212	-16.667%
2022-06-16	0.3800	0.4100	0.3800	0.4100	-8.889%	399	-14.634%
2022-06-15	0.3500	0.4500	0.3301	0.4500	+7.168%	3,163	-22.222%
2022-06-14	0.4400	0.4400	0.3501	0.4199	-4.568%	71,170	-16.647%
2022-06-13	0.4500	0.4500	0.4400	0.4400	0.000%	50,485	-20.455%
2022-06-10	0.4400	0.4500	0.4400	0.4400	-18.503%	21,095	-20.455%
2022-06-07	0.5399	0.5399	0.4672	0.5399	0.000%	5,946	-35.173%
2022-06-03	0.5399	0.5399	0.5399	0.5399	-1.819%	135	-35.173%
2022-06-01	0.4999	0.5499	0.4510	0.5499	+17.000%	45,738	-36.352%
2022-05-31	0.5499	0.5499	0.4400	0.4700	+23.101%	4,516	-25.532%
2022-05-27	0.4250	0.4695	0.3818	0.3818	-15.156%	34,351	-8.329%
2022-05-26	0.3900	0.5700	0.3900	0.4500	-5.700%	6,444	-22.222%
2022-05-25	0.4608	0.4772	0.4562	0.4772	-9.860%	423	-26.655%
2022-05-24	0.4160	0.5394	0.4160	0.5294	+5.207%	55,240	-33.887%
2022-05-20	0.5490	0.5490	0.5005	0.5032	-3.231%	922	-30.445%
2022-05-19	0.4620	0.5305	0.4620	0.5200	+8.311%	2,422	-32.692%
2022-05-18	0.5200	0.5200	0.4801	0.4801	-7.673%	649	-27.099%
2022-05-16	0.5500	0.5500	0.5200	0.5200	-5.455%	55,462	-32.692%
2022-05-13	0.5405	0.5501	0.5403	0.5500	0.000%	57,110	-36.364%
2022-05-12	0.5405	0.5900	0.5404	0.5500	-6.780%	41,910	-36.364%
2022-05-10	0.6000	0.6150	0.5900	0.5900	-1.667%	31,238	-40.678%
2022-05-09	0.6000	0.6000	0.5500	0.6000	0.000%	36,401	-41.667%
2022-05-06	0.6100	0.6100	0.5800	0.6000	-4.762%	246,122	-41.667%
2022-05-05	0.6339	0.6339	0.6200	0.6300	+5.000%	10,311	-44.444%
2022-05-03	0.6200	0.6200	0.6000	0.6000	-7.692%	1,198	-41.667%
2022-05-02	0.6500	0.6500	0.6500	0.6500	+0.154%	241	-46.154%
2022-04-29	0.6500	0.6500	0.6001	0.6490	+4.677%	5,700	-46.071%
2022-04-28	0.9000	0.9000	0.6000	0.6200	-1.587%	75,699	-43.548%
2022-04-27	0.5502	0.6300	0.5502	0.6300	0.000%	1,667	-44.444%
2022-04-25	0.6003	0.6300	0.6000	0.6300	-3.092%	7,203	-44.444%
2022-04-22	0.6501	0.6501	0.6501	0.6501	-4.044%	290	-46.162%
2022-04-21	0.6138	0.6775	0.6101	0.6775	-4.091%	647	-48.339%
2022-04-20	0.7200	0.7200	0.6002	0.7064	-1.889%	43,493	-50.453%
2022-04-19	0.7100	0.7200	0.7100	0.7200	+1.408%	9,007	-51.389%
2022-04-14	0.6899	0.7100	0.6899	0.7100	+2.988%	10,000	-50.704%
2022-04-13	0.6500	0.6900	0.6500	0.6894	+6.062%	13,080	-49.231%
2022-04-05	0.6200	0.6584	0.6200	0.6500	+0.015%	21,446	-46.154%
2022-04-04	0.6500	0.6500	0.6499	0.6499	-1.530%	1,532	-46.146%
2022-04-01	0.7000	0.7000	0.6501	0.6600	-5.213%	89,326	-46.970%
2022-03-31	0.6400	0.7001	0.6000	0.6963	+3.941%	138,390	-49.734%
2022-03-30	0.6101	0.6832	0.6100	0.6699	+8.048%	98,515	-47.753%
2022-03-29	0.5501	0.6500	0.5501	0.6200	+1.639%	42,439	-43.548%
2022-03-28	0.6000	0.6200	0.5800	0.6100	-0.813%	9,300	-42.623%
2022-03-25	0.6500	0.6807	0.6100	0.6150	-5.385%	160,078	-43.089%
2022-03-24	0.5500	0.7000	0.5000	0.6500	+96.493%	1,183,249	-46.154%
2022-03-23	0.2999	0.3800	0.2998	0.3308	+10.303%	116,150	+5.804%
2022-03-22	0.2989	0.2999	0.2989	0.2999	0.000%	1,400	+16.706%
2022-03-21	0.2800	0.2999	0.2800	0.2999	+0.033%	1,301	+16.706%
2022-03-18	0.2200	0.2998	0.2200	0.2998	+7.071%	15,750	+16.744%
2022-03-17	0.2200	0.3046	0.2200	0.2800	+27.215%	17,704	+25.000%
2022-03-16	0.3399	0.3399	0.2201	0.2201	-40.320%	1,510	+59.019%
2022-03-15	0.3005	0.3688	0.2900	0.3688	+20.287%	2,700	-5.098%
2022-03-14	0.2500	0.3066	0.2167	0.3066	+22.689%	7,008	+14.155%
2022-03-11	0.2400	0.2499	0.2400	0.2499	+12.315%	3,600	+40.056%
2022-03-09	0.1707	0.2757	0.1600	0.2225	-4.833%	71,497	+57.303%
2022-03-08	0.3937	0.4058	0.2338	0.2338	-44.531%	193,476	+49.701%
2022-03-07	0.4024	0.4215	0.4000	0.4215	+3.436%	11,990	-16.963%
2022-03-04	0.4115	0.4205	0.4075	0.4075	-2.999%	30,346	-14.110%
2022-03-03	0.4300	0.4300	0.4201	0.4201	-2.302%	500	-16.687%
2022-03-02	0.4300	0.4300	0.4300	0.4300	0.000%	766	-18.605%
2022-03-01	0.4300	0.4300	0.4300	0.4300	+2.772%	400	-18.605%
2022-02-28	0.4202	0.4394	0.4100	0.4184	-10.960%	34,196	-16.348%
2022-02-25	0.4699	0.4699	0.4699	0.4699	+0.021%	200	-25.516%
2022-02-24	0.4160	0.4700	0.4159	0.4698	+4.400%	3,184	-25.500%
2022-02-18	0.4500	0.4500	0.4500	0.4500	+8.147%	180	-22.222%
2022-02-17	0.4200	0.4200	0.4100	0.4161	-0.929%	68,777	-15.886%
2022-02-16	0.4236	0.4236	0.4199	0.4200	-4.545%	28,650	-16.667%
2022-02-15	0.4400	0.4400	0.4400	0.4400	-4.348%	500	-20.455%
2022-02-14	0.4706	0.5100	0.4500	0.4600	-6.122%	50,290	-23.913%
2022-02-11	0.4999	0.4999	0.4602	0.4900	+4.255%	30,686	-28.571%
2022-02-10	0.4700	0.4756	0.4684	0.4700	-1.488%	20,153	-25.532%
2022-02-08	0.4702	0.4771	0.4702	0.4771	-0.293%	200	-26.640%
2022-02-07	0.4771	0.4785	0.4771	0.4785	-0.313%	1,600	-26.855%
2022-02-01	0.4800	0.4800	0.4771	0.4800	+0.629%	3,934	-27.083%
2022-01-28	0.4800	0.4800	0.4704	0.4770	-1.017%	88,071	-26.625%
2022-01-26	0.4800	0.4819	0.4800	0.4819	+0.312%	8,533	-27.371%
2022-01-24	0.4994	0.4994	0.4605	0.4804	-3.805%	97,778	-27.144%
2022-01-21	0.5200	0.5200	0.4900	0.4994	-7.519%	5,209	-29.916%
2022-01-20	0.5700	0.5700	0.5400	0.5400	-10.000%	27,634	-35.185%
2022-01-14	0.5601	0.6000	0.5601	0.6000	-4.762%	500	-41.667%
2022-01-13	0.6300	0.6300	0.6300	0.6300	+6.780%	250	-44.444%
2022-01-12	0.5900	0.5900	0.5900	0.5900	+3.491%	3,398	-40.678%
2022-01-07	0.5801	0.5801	0.5701	0.5701	-9.565%	200	-38.607%
2022-01-05	0.6101	0.6305	0.6101	0.6304	-15.947%	4,701	-44.480%
2022-01-03	0.7500	0.7500	0.7500	0.7500	+1.640%	1,899	-53.333%
2021-12-31	0.7379	0.7379	0.7379	0.7379	+31.768%	1,123	-52.568%
2021-12-28	0.5800	0.5800	0.5600	0.5600	-13.713%	2,666	-37.500%
2021-12-27	0.6490	0.6490	0.6490	0.6490	+11.897%	100	-46.071%
2021-12-23	0.5800	0.5800	0.5800	0.5800	-8.948%	100	-39.655%
2021-12-16	0.6370	0.6370	0.6370	0.6370	+1.095%	150	-45.055%
2021-12-15	0.6301	0.6301	0.6301	0.6301	-4.530%	506	-44.453%
2021-12-13	0.6600	0.6600	0.6600	0.6600	-6.383%	100	-46.970%
2021-12-08	0.6778	0.7399	0.6778	0.7050	+3.982%	8,313	-50.355%
2021-12-07	0.5601	0.6780	0.5601	0.6780	+1.848%	3,902	-48.378%
2021-12-03	0.5769	0.6657	0.5675	0.6657	+17.283%	152,122	-47.424%
2021-12-02	0.5701	0.5701	0.5500	0.5676	-1.270%	4,818	-38.337%
2021-12-01	0.6000	0.6000	0.5700	0.5749	-4.660%	57,403	-39.120%
2021-11-29	0.6000	0.6551	0.6000	0.6030	+0.500%	13,250	-41.957%
2021-11-24	0.6000	0.6150	0.6000	0.6000	-1.639%	2,717	-41.667%
2021-11-23	0.6200	0.6200	0.6000	0.6100	-1.613%	4,229	-42.623%
2021-11-22	0.6101	0.6200	0.6001	0.6200	-1.587%	6,750	-43.548%
2021-11-19	0.6300	0.6405	0.6300	0.6300	-3.062%	9,978	-44.444%
2021-11-18	0.6400	0.6500	0.6400	0.6499	-0.015%	13,900	-46.146%
2021-11-17	0.6400	0.6500	0.6310	0.6500	+3.619%	2,065	-46.154%
2021-11-16	0.6103	0.6500	0.6010	0.6273	-3.492%	76,427	-44.205%
2021-11-12	0.6900	0.6900	0.6110	0.6500	-5.797%	25,569	-46.154%
2021-11-10	0.7001	0.7101	0.6900	0.6900	-1.429%	12,685	-49.275%
2021-11-09	0.7023	0.7023	0.7000	0.7000	-1.408%	8,233	-50.000%
2021-11-05	0.7299	0.7300	0.6604	0.7100	+1.429%	30,546	-50.704%
2021-11-04	0.7100	0.7100	0.7000	0.7000	0.000%	1,356	-50.000%
2021-11-03	0.7000	0.7002	0.6999	0.7000	+1.449%	4,732	-50.000%
2021-11-01	0.6900	0.6900	0.6900	0.6900	+4.545%	221	-49.275%
2021-10-29	0.6601	0.6601	0.6500	0.6600	-4.348%	15,733	-46.970%
2021-10-26	0.6900	0.6900	0.6900	0.6900	-1.429%	100	-49.275%
2021-10-20	0.7000	0.7000	0.7000	0.7000	+0.575%	250	-50.000%
2021-10-18	0.6418	0.7500	0.6400	0.6960	+24.264%	13,202	-49.713%
2021-10-14	0.5465	0.5601	0.5465	0.5601	+6.100%	3,997	-37.511%
2021-10-13	0.5278	0.5279	0.5278	0.5279	+0.019%	300	-33.700%
2021-10-12	0.5278	0.5278	0.5278	0.5278	-0.415%	170	-33.687%
2021-10-11	0.5300	0.5311	0.5278	0.5300	0.000%	292,333	-33.962%
2021-10-08	0.5311	0.5311	0.5300	0.5300	-5.357%	4,500	-33.962%
2021-10-07	0.5300	0.5600	0.5291	0.5600	+5.660%	307,833	-37.500%
2021-10-06	0.5294	0.5300	0.5294	0.5300	0.000%	203	-33.962%
2021-10-05	0.5399	0.5627	0.5280	0.5300	-2.033%	328,755	-33.962%
2021-10-04	0.5500	0.5800	0.5001	0.5410	-9.833%	375,199	-35.305%
2021-10-01	0.6000	0.6000	0.6000	0.6000	+9.091%	5,117	-41.667%
2021-09-30	0.5500	0.5500	0.5500	0.5500	0.000%	1,488	-36.364%

.dark-mode .h6LfB3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .h6LfB3{ color: #333333; background-color: white; border: 2px solid #333333; }AHPAWAvista Public Acquisition Corp. II Warrantstock NASDAQ

AHPAW
Avista Public Acquisition Corp. II Warrant
stock NASDAQ