Dark

AHRNW
Ahren Acquisition Corp. Warrants
stock NASDAQ

Inactive

Jun 16, 2023

0.0011USD-45.000%(-0.0009)4,266

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
2023-06-16	0.001000	0.001100	0.000800	0.001100	-45.000%	4,266	0.000%
2023-06-14	0.002000	0.002000	0.002000	0.002000	-23.077%	101	-45.000%
2023-06-13	0.001000	0.002600	0.001000	0.002600	+136.364%	5,618	-57.692%
2023-06-09	0.001100	0.001100	0.001100	0.001100	-26.667%	101	0.000%
2023-06-08	0.010000	0.010000	0.001000	0.001500	-95.000%	18,097	-26.667%
2023-06-05	0.030000	0.030000	0.030000	0.030000	+9.091%	5,400	-96.333%
2023-06-02	0.040800	0.040800	0.025100	0.027500	-45.437%	5,900	-96.000%
2023-05-31	0.050400	0.050400	0.050400	0.050400	-20.253%	163	-97.817%
2023-05-26	0.072500	0.079500	0.040000	0.063200	+7.574%	14,624	-98.259%
2023-05-25	0.068800	0.078900	0.040000	0.058750	-2.083%	4,292	-98.128%
2023-05-22	0.060000	0.060000	0.060000	0.060000	0.000%	5,000	-98.167%
2023-05-19	0.079400	0.079400	0.060000	0.060000	-6.250%	609	-98.167%
2023-05-18	0.135100	0.135100	0.024500	0.064000	-52.593%	162,834	-98.281%
2023-05-12	0.135000	0.135000	0.135000	0.135000	-0.074%	300	-99.185%
2023-05-11	0.135100	0.135100	0.135100	0.135100	+0.074%	5,157	-99.186%
2023-05-03	0.135000	0.135000	0.135000	0.135000	-0.074%	500	-99.185%
2023-04-20	0.130000	0.135100	0.130000	0.135100	+0.074%	291,667	-99.186%
2023-04-19	0.135000	0.135000	0.135000	0.135000	-0.074%	300	-99.185%
2023-04-18	0.135100	0.135100	0.135100	0.135100	0.000%	35,000	-99.186%
2023-04-17	0.135100	0.135100	0.135100	0.135100	0.000%	5,000	-99.186%
2023-04-14	0.135100	0.135100	0.135100	0.135100	0.000%	409	-99.186%
2023-04-13	0.135100	0.135100	0.135100	0.135100	0.000%	7,180	-99.186%
2023-04-10	0.135100	0.135100	0.135100	0.135100	0.000%	35,037	-99.186%
2023-04-06	0.135100	0.135100	0.135100	0.135100	0.000%	135	-99.186%
2023-04-05	0.135100	0.135100	0.135100	0.135100	+0.074%	13,829	-99.186%
2023-04-04	0.135000	0.135100	0.135000	0.135000	+7.914%	174,356	-99.185%
2023-03-22	0.125100	0.125100	0.125100	0.125100	0.000%	2,385	-99.121%
2023-03-20	0.125100	0.125100	0.125100	0.125100	0.000%	460	-99.121%
2023-03-16	0.125100	0.125100	0.125000	0.125100	0.000%	394,556	-99.121%
2023-03-10	0.125100	0.125100	0.125100	0.125100	-5.585%	160	-99.121%
2023-03-08	0.125100	0.132500	0.125100	0.132500	+5.915%	74,418	-99.170%
2023-03-07	0.140000	0.140000	0.125100	0.125100	-10.643%	3,714	-99.121%
2023-03-03	0.140000	0.140000	0.140000	0.140000	+5.660%	160	-99.214%
2023-03-02	0.132500	0.132500	0.132500	0.132500	0.000%	160	-99.170%
2023-03-01	0.139000	0.140000	0.132500	0.132500	+0.001%	460	-99.170%
2023-02-28	0.132499	0.132499	0.132499	0.132499	+5.914%	285	-99.170%
2023-02-23	0.125100	0.125100	0.125100	0.125100	-9.084%	250	-99.121%
2023-02-22	0.137600	0.137600	0.137600	0.137600	+9.992%	141	-99.201%
2023-02-17	0.125100	0.125100	0.125100	0.125100	-1.882%	11,775	-99.121%
2023-02-08	0.127499	0.127499	0.127499	0.127499	+21.428%	1,427	-99.137%
2023-01-30	0.105000	0.105000	0.105000	0.105000	+6.061%	100	-98.952%
2023-01-26	0.099000	0.099000	0.099000	0.099000	+23.750%	280	-98.889%
2023-01-24	0.080000	0.080000	0.080000	0.080000	+0.945%	100	-98.625%
2023-01-23	0.103500	0.103500	0.070700	0.079251	-16.048%	13,407	-98.612%
2023-01-19	0.100000	0.100000	0.093000	0.094400	-5.506%	23,605	-98.835%
2023-01-18	0.100000	0.100000	0.099900	0.099900	-0.100%	970	-98.899%
2023-01-17	0.100000	0.100000	0.100000	0.100000	0.000%	300	-98.900%
2023-01-13	0.100000	0.100000	0.090000	0.100000	0.000%	3,550	-98.900%
2023-01-11	0.100000	0.100000	0.100000	0.100000	+11.111%	920	-98.900%
2023-01-09	0.090000	0.090000	0.090000	0.090000	+28.571%	4,500	-98.778%
2023-01-06	0.070000	0.070000	0.070000	0.070000	-12.500%	335	-98.429%
2022-12-23	0.100000	0.100000	0.080000	0.080000	+14.286%	200	-98.625%
2022-12-22	0.100000	0.100000	0.070000	0.070000	-29.930%	312	-98.429%
2022-12-21	0.070000	0.099900	0.070000	0.099900	-0.100%	7,704	-98.899%
2022-12-20	0.070000	0.100000	0.070000	0.100000	0.000%	900	-98.900%
2022-12-19	0.099900	0.100000	0.091200	0.100000	+20.627%	3,223	-98.900%
2022-12-16	0.070300	0.206900	0.070300	0.082900	-16.767%	20,165	-98.673%
2022-12-14	0.099600	0.099600	0.099600	0.099600	0.000%	201	-98.896%
2022-12-13	0.127800	0.138000	0.070300	0.099600	-28.857%	14,739	-98.896%
2022-11-30	0.139700	0.140000	0.139700	0.140000	+100.000%	550	-99.214%
2022-11-28	0.070000	0.070000	0.070000	0.070000	0.000%	200	-98.429%
2022-11-23	0.070000	0.070000	0.070000	0.070000	0.000%	100	-98.429%
2022-11-22	0.070000	0.070000	0.070000	0.070000	-12.500%	362	-98.429%
2022-11-21	0.080000	0.080000	0.080000	0.080000	-45.168%	400,000	-98.625%
2022-11-17	0.150000	0.150000	0.145900	0.145900	+108.429%	20,150	-99.246%
2022-11-16	0.070000	0.070000	0.070000	0.070000	0.000%	20,100	-98.429%
2022-11-15	0.070000	0.070000	0.070000	0.070000	0.000%	20,000	-98.429%
2022-11-11	0.070000	0.070000	0.070000	0.070000	-17.647%	185	-98.429%
2022-11-09	0.085000	0.085000	0.085000	0.085000	-15.000%	34,100	-98.706%
2022-11-07	0.100000	0.100000	0.100000	0.100000	0.000%	18,026	-98.900%
2022-11-03	0.100000	0.100000	0.100000	0.100000	0.000%	51,541	-98.900%
2022-10-27	0.100000	0.100000	0.100000	0.100000	0.000%	53,333	-98.900%
2022-10-26	0.110000	0.110000	0.100000	0.100000	-16.667%	138,600	-98.900%
2022-09-29	0.120000	0.120000	0.120000	0.120000	-7.692%	3,830	-99.083%
2022-09-28	0.130000	0.130000	0.130000	0.130000	0.000%	400	-99.154%
2022-09-26	0.130000	0.130000	0.130000	0.130000	0.000%	1,636	-99.154%
2022-09-20	0.130000	0.130000	0.130000	0.130000	-23.529%	200	-99.154%
2022-09-13	0.119700	0.170000	0.119700	0.170000	+88.053%	1,700	-99.353%
2022-09-08	0.120000	0.120000	0.090400	0.090400	-35.429%	199,112	-98.783%
2022-09-07	0.140000	0.140000	0.140000	0.140000	0.000%	375,000	-99.214%
2022-09-02	0.140000	0.140000	0.140000	0.140000	-22.222%	215,000	-99.214%
2022-08-17	0.180000	0.180000	0.180000	0.180000	0.000%	100,000	-99.389%
2022-08-16	0.179900	0.180000	0.179900	0.180000	0.000%	310	-99.389%
2022-08-15	0.170000	0.180000	0.170000	0.180000	+5.882%	6,005	-99.389%
2022-08-12	0.170000	0.170000	0.170000	0.170000	-10.526%	495	-99.353%
2022-08-10	0.190000	0.190000	0.190000	0.190000	+35.714%	200	-99.421%
2022-08-09	0.150000	0.150000	0.100100	0.140000	0.000%	218,158	-99.214%
2022-08-08	0.135000	0.140000	0.135000	0.140000	0.000%	1,226	-99.214%
2022-07-21	0.135000	0.140000	0.134500	0.140000	+3.704%	5,705	-99.214%
2022-07-19	0.105900	0.135000	0.105900	0.135000	-3.571%	146,951	-99.185%
2022-07-18	0.140000	0.140000	0.140000	0.140000	0.000%	500	-99.214%
2022-07-15	0.150000	0.150000	0.139700	0.140000	-3.846%	43,450	-99.214%
2022-07-13	0.150000	0.155000	0.145600	0.145600	-8.829%	50,200	-99.245%
2022-07-12	0.159700	0.159700	0.159700	0.159700	+22.846%	201	-99.311%
2022-07-08	0.130000	0.130000	0.130000	0.130000	0.000%	78,704	-99.154%
2022-07-06	0.140000	0.140000	0.129899	0.130000	-7.143%	74,877	-99.154%
2022-06-24	0.140000	0.140000	0.140000	0.140000	+0.719%	15,002	-99.214%
2022-06-15	0.139000	0.139000	0.139000	0.139000	-32.980%	204	-99.209%
2022-06-02	0.229900	0.229900	0.194000	0.207400	-9.787%	51,327	-99.470%
2022-05-31	0.229900	0.229900	0.229900	0.229900	+15.008%	200	-99.522%
2022-05-24	0.199900	0.199900	0.199900	0.199900	-16.639%	2,005	-99.450%
2022-05-23	0.239800	0.239800	0.239800	0.239800	-1.113%	420	-99.541%
2022-05-10	0.250000	0.250000	0.242500	0.242500	-3.000%	300	-99.546%
2022-05-09	0.280000	0.280000	0.250000	0.250000	0.000%	1,110	-99.560%
2022-05-04	0.250000	0.250000	0.250000	0.250000	-3.846%	24,800	-99.560%
2022-05-03	0.300000	0.300000	0.260000	0.260000	-3.704%	3,310	-99.577%
2022-04-28	0.270000	0.270000	0.270000	0.270000	-5.956%	1,000	-99.593%
2022-04-27	0.280000	0.290000	0.279700	0.287100	+6.333%	95,413	-99.617%
2022-04-25	0.270100	0.290000	0.270000	0.270000	-0.037%	201,175	-99.593%
2022-04-21	0.319800	0.319800	0.270100	0.270100	-14.254%	815	-99.593%
2022-04-14	0.320000	0.320000	0.315000	0.315000	+5.000%	3,020	-99.651%
2022-04-13	0.320000	0.320000	0.299125	0.300000	+3.448%	7,743	-99.633%
2022-04-12	0.290000	0.290000	0.290000	0.290000	-3.333%	2,922	-99.621%
2022-04-08	0.400000	0.400000	0.300000	0.300000	-36.157%	15,200	-99.633%
2022-04-07	0.250000	0.469900	0.250000	0.469900	+97.853%	62,074	-99.766%
2022-04-06	0.227500	0.237500	0.220000	0.237500	-5.000%	2,270	-99.537%
2022-04-05	0.285000	0.285000	0.250000	0.250000	-21.875%	861,885	-99.560%
2022-04-01	0.320000	0.320000	0.320000	0.320000	-3.030%	9,450	-99.656%
2022-03-30	0.330000	0.330000	0.330000	0.330000	+10.000%	280	-99.667%
2022-03-29	0.300000	0.300000	0.300000	0.300000	+7.143%	36,187	-99.633%
2022-03-24	0.260000	0.280100	0.260000	0.280000	+11.955%	154,872	-99.607%
2022-03-23	0.250000	0.250100	0.250000	0.250100	0.000%	1,275	-99.560%
2022-03-21	0.250100	0.250100	0.250100	0.250100	-7.370%	500	-99.560%
2022-03-16	0.270000	0.270000	0.270000	0.270000	-22.857%	500,000	-99.593%
2022-03-11	0.338000	0.350000	0.338000	0.350000	+0.029%	13,630	-99.686%
2022-03-09	0.349900	0.349900	0.349900	0.349900	-0.029%	200	-99.686%
2022-03-04	0.330000	0.350000	0.329800	0.350000	+9.375%	4,907	-99.686%
2022-03-03	0.300100	0.320000	0.300000	0.320000	+3.226%	65,235	-99.656%
2022-03-02	0.300000	0.310000	0.300000	0.310000	+3.333%	80,000	-99.645%
2022-03-01	0.300000	0.300000	0.300000	0.300000	0.000%	30,000	-99.633%
2022-02-25	0.300000	0.300000	0.300000	0.300000	-0.033%	15,003	-99.633%
2022-02-22	0.300000	0.300100	0.300000	0.300100	-3.194%	209	-99.633%
2022-02-17	0.320000	0.320000	0.310000	0.310000	-3.125%	10,800	-99.645%
2022-02-16	0.340000	0.340000	0.320000	0.320000	-3.030%	115,408	-99.656%
2022-02-15	0.330000	0.330000	0.330000	0.330000	-2.941%	290	-99.667%
2022-02-14	0.340000	0.340000	0.340000	0.340000	+4.615%	33,200	-99.676%
2022-02-11	0.400000	0.400000	0.324800	0.325000	-18.750%	61,172	-99.662%
2022-02-10	0.340000	0.400000	0.340000	0.400000	+17.647%	145,030	-99.725%
2022-02-09	0.340000	0.340000	0.340000	0.340000	+13.333%	50,014	-99.676%
2022-02-08	0.300000	0.300000	0.300000	0.300000	0.000%	1,038	-99.633%
2022-02-07	0.300000	0.300000	0.290000	0.300000	-9.091%	637,000	-99.633%
2022-02-04	0.250000	0.350000	0.250000	0.330000	0.000%	178,012	-99.667%

.dark-mode .sCqSz0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sCqSz0{ color: #333333; background-color: white; border: 2px solid #333333; }AHRNWAhren Acquisition Corp. Warrantsstock NASDAQ

AHRNW
Ahren Acquisition Corp. Warrants
stock NASDAQ