Dark

APTMW
Alpha Partners Technology Merger Corp. Warrant
stock NASDAQ

Inactive

Aug 7, 2024

0.0850USD+21.602%(+0.0151)0

Pre-market

0.00USD-100.000%(-0.07)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-07	0.085000	0.085000	0.085000	0.085000	+21.602%	0	0.000%
2024-08-05	0.069900	0.069900	0.069900	0.069900	-0.143%	1,000	+21.602%
2024-08-02	0.060000	0.070000	0.060000	0.070000	+75.000%	3,132	+21.429%
2024-08-01	0.040000	0.040000	0.040000	0.040000	-25.926%	564	+112.500%
2024-07-25	0.054000	0.054000	0.054000	0.054000	+20.000%	100	+57.407%
2024-07-19	0.056000	0.057000	0.044000	0.045000	+60.714%	9,422	+88.889%
2024-07-18	0.054000	0.054000	0.025000	0.028000	-57.576%	36,300	+203.571%
2024-07-17	0.083000	0.083000	0.041000	0.066000	-1.493%	35,736	+28.788%
2024-07-16	0.084000	0.084000	0.066000	0.067000	-10.667%	5,210	+26.866%
2024-07-15	0.048000	0.086000	0.048000	0.075000	-5.063%	26,701	+13.333%
2024-07-12	0.084000	0.086000	0.076000	0.079000	+3.947%	13,873	+7.595%
2024-07-11	0.045000	0.076000	0.040000	0.076000	+38.182%	49,902	+11.842%
2024-07-10	0.079000	0.087000	0.042000	0.055000	-30.380%	12,130	+54.545%
2024-07-09	0.089000	0.089000	0.079000	0.079000	-4.819%	36,670	+7.595%
2024-07-08	0.063000	0.083000	0.042000	0.083000	-5.682%	66,929	+2.410%
2024-07-05	0.098000	0.098000	0.088000	0.088000	+14.286%	505	-3.409%
2024-07-03	0.090000	0.090000	0.075000	0.077000	-2.532%	13,003	+10.390%
2024-07-02	0.090000	0.090000	0.079000	0.079000	+21.538%	5,723	+7.595%
2024-07-01	0.070000	0.120000	0.065000	0.065000	0.000%	5,630	+30.769%
2024-06-28	0.075000	0.140000	0.065000	0.065000	-27.778%	48,727	+30.769%
2024-06-21	0.090000	0.090000	0.090000	0.090000	+15.385%	200	-5.556%
2024-06-18	0.078000	0.078000	0.078000	0.078000	+8.333%	100	+8.974%
2024-06-13	0.120000	0.120000	0.072000	0.072000	-34.545%	2	+18.056%
2024-06-12	0.110000	0.110000	0.110000	0.110000	0.000%	203	-22.727%
2024-06-11	0.110000	0.110000	0.110000	0.110000	+41.026%	1	-22.727%
2024-06-07	0.080000	0.080000	0.070000	0.078000	-2.500%	16,000	+8.974%
2024-06-06	0.080000	0.080000	0.070000	0.080000	+14.286%	27,814	+6.250%
2024-06-05	0.070000	0.083000	0.064000	0.070000	-2.778%	34,200	+21.429%
2024-06-03	0.072000	0.072000	0.072000	0.072000	+2.857%	259	+18.056%
2024-05-29	0.080000	0.080000	0.063000	0.070000	-22.222%	801	+21.429%
2024-05-28	0.095000	0.098000	0.090000	0.090000	-25.000%	1,400	-5.556%
2024-05-23	0.120000	0.120000	0.120000	0.120000	0.000%	4,500	-29.167%
2024-05-22	0.120000	0.120000	0.120000	0.120000	+9.091%	950	-29.167%
2024-05-21	0.110000	0.110000	0.110000	0.110000	+10.000%	200	-22.727%
2024-05-10	0.100000	0.100000	0.100000	0.100000	0.000%	2,500	-15.000%
2024-05-08	0.099000	0.100000	0.099000	0.100000	0.000%	1,098	-15.000%
2024-05-03	0.100000	0.100000	0.100000	0.100000	+11.111%	20	-15.000%
2024-04-30	0.100000	0.100000	0.090000	0.090000	-10.000%	5,907	-5.556%
2024-04-26	0.160000	0.190000	0.100000	0.100000	0.000%	2,700	-15.000%
2024-04-24	0.100000	0.100000	0.100000	0.100000	-7.063%	200	-15.000%
2024-04-16	0.107600	0.107600	0.107600	0.107600	-7.719%	85	-21.004%
2024-04-10	0.120000	0.120000	0.116600	0.116600	-2.833%	485	-27.101%
2024-04-09	0.120000	0.120000	0.119600	0.120000	-7.763%	657	-29.167%
2024-04-08	0.140000	0.210000	0.120000	0.130100	+24.141%	1,784	-34.666%
2024-04-05	0.090000	0.110000	0.090000	0.104800	+16.444%	32,487	-18.893%
2024-04-04	0.100000	0.100000	0.090000	0.090000	+14.943%	17,261	-5.556%
2024-04-03	0.118300	0.118300	0.078300	0.078300	-23.235%	207	+8.557%
2024-04-01	0.102000	0.102000	0.102000	0.102000	-22.185%	17,702	-16.667%
2024-03-28	0.170000	0.170000	0.120000	0.131080	+24.838%	32,310	-35.154%
2024-03-27	0.140000	0.140000	0.105000	0.105000	-25.000%	12,189	-19.048%
2024-03-26	0.160000	0.160000	0.140000	0.140000	+16.667%	37,211	-39.286%
2024-03-21	0.142000	0.142000	0.120000	0.120000	-14.286%	22,846	-29.167%
2024-03-20	0.169200	0.190000	0.140000	0.140000	-12.500%	129,401	-39.286%
2024-02-28	0.160000	0.160000	0.160000	0.160000	+60.000%	25,100	-46.875%
2024-02-01	0.100000	0.100000	0.100000	0.100000	0.000%	101	-15.000%
2024-01-31	0.100000	0.100100	0.098400	0.100000	0.000%	413,354	-15.000%
2024-01-30	0.100000	0.100000	0.100000	0.100000	+17.647%	200	-15.000%
2024-01-26	0.080100	0.093500	0.080100	0.085000	-22.727%	8,283	0.000%
2024-01-19	0.086000	0.120000	0.086000	0.110000	+12.130%	13,500	-22.727%
2024-01-18	0.089500	0.110000	0.086700	0.098100	+22.625%	23,285	-13.354%
2024-01-16	0.076500	0.080000	0.073100	0.080000	0.000%	1,712	+6.250%
2024-01-10	0.080000	0.080000	0.080000	0.080000	0.000%	220	+6.250%
2024-01-05	0.080000	0.080000	0.080000	0.080000	0.000%	10,900	+6.250%
2024-01-04	0.080000	0.080000	0.078200	0.080000	0.000%	71,099	+6.250%
2024-01-03	0.070000	0.080000	0.069800	0.080000	+33.333%	26,925	+6.250%
2023-12-29	0.060000	0.060000	0.060000	0.060000	+2.215%	400	+41.667%
2023-12-28	0.058300	0.061300	0.058300	0.058700	+10.755%	6,002	+44.804%
2023-12-27	0.050000	0.053000	0.050000	0.053000	+6.000%	24,623	+60.377%
2023-12-26	0.012000	0.101000	0.012000	0.050000	+9,900.000%	365,329	+70.000%
2023-12-22	0.000500	0.000500	0.000500	0.000500	-28.571%	8,333	+16,900.000%
2023-12-21	0.002500	0.002600	0.000700	0.000700	-76.667%	16,600	+12,042.857%
2023-12-14	0.003000	0.003000	0.003000	0.003000	-16.667%	416	+2,733.333%
2023-12-12	0.005000	0.005000	0.003600	0.003600	-28.000%	32,300	+2,261.111%
2023-12-11	0.019900	0.019900	0.003500	0.005000	-92.063%	381,051	+1,600.000%
2023-12-08	0.063000	0.063000	0.063000	0.063000	+23.288%	68,400	+34.921%
2023-11-28	0.051100	0.051100	0.051100	0.051100	-0.197%	2,906	+66.341%
2023-11-27	0.051201	0.051201	0.051201	0.051201	+0.002%	500	+66.012%
2023-11-22	0.051200	0.051200	0.051200	0.051200	0.000%	5,000	+66.016%
2023-11-20	0.051200	0.051200	0.051200	0.051200	0.000%	2,000	+66.016%
2023-11-09	0.051200	0.051200	0.051200	0.051200	0.000%	439	+66.016%
2023-11-06	0.051100	0.051200	0.051100	0.051200	-0.195%	1,500	+66.016%
2023-11-03	0.051300	0.051300	0.051300	0.051300	0.000%	900	+65.692%
2023-10-30	0.051300	0.051300	0.050000	0.051300	0.000%	130,367	+65.692%
2023-10-23	0.051300	0.051300	0.051300	0.051300	+0.195%	2,100	+65.692%
2023-10-19	0.051100	0.051200	0.051100	0.051200	+0.196%	1,195	+66.016%
2023-10-12	0.051100	0.051100	0.051100	0.051100	-0.195%	2,178	+66.341%
2023-10-11	0.052100	0.052300	0.051100	0.051200	-15.091%	5,237	+66.016%
2023-10-10	0.063400	0.063400	0.060200	0.060300	+0.500%	402	+40.962%
2023-09-26	0.060100	0.060100	0.060000	0.060000	-0.166%	10,822	+41.667%
2023-09-25	0.060100	0.060100	0.060100	0.060100	0.000%	203	+41.431%
2023-09-22	0.060100	0.060100	0.060100	0.060100	0.000%	2,937	+41.431%
2023-09-18	0.060100	0.060100	0.060100	0.060100	0.000%	491	+41.431%
2023-09-14	0.060100	0.060100	0.060100	0.060100	-5.651%	547	+41.431%
2023-09-13	0.063700	0.063700	0.063700	0.063700	-12.620%	100	+33.438%
2023-09-11	0.072900	0.072900	0.072900	0.072900	+9.789%	176	+16.598%
2023-09-08	0.059500	0.066400	0.058200	0.066400	+22.963%	6,551	+28.012%
2023-09-05	0.054000	0.054000	0.053900	0.054000	+1.887%	11,738	+57.407%
2023-09-01	0.053000	0.053000	0.053000	0.053000	+1.727%	2,000	+60.377%
2023-08-31	0.052100	0.052100	0.052100	0.052100	+1.957%	1,098	+63.148%
2023-08-30	0.051100	0.051100	0.051100	0.051100	+0.988%	116	+66.341%
2023-08-28	0.063400	0.063400	0.050600	0.050600	-44.457%	2,790	+67.984%
2023-08-23	0.082700	0.091100	0.080000	0.091100	+80.040%	5,889	-6.696%
2023-08-21	0.095100	0.138900	0.050600	0.050600	-16.086%	4,967	+67.984%
2023-08-18	0.050200	0.060300	0.050200	0.060300	+0.500%	10,063	+40.962%
2023-08-17	0.087700	0.108900	0.060000	0.060000	-31.663%	2,443	+41.667%
2023-08-16	0.090000	0.090000	0.087800	0.087800	+0.343%	10,962	-3.189%
2023-08-15	0.110000	0.149600	0.082500	0.087500	-18.377%	10,141	-2.857%
2023-08-14	0.140000	0.140000	0.081100	0.107200	-0.372%	5,436	-20.709%
2023-08-10	0.110000	0.110000	0.107600	0.107600	-2.182%	9,437	-21.004%
2023-08-09	0.110000	0.110000	0.110000	0.110000	-20.863%	1,181	-22.727%
2023-08-08	0.100000	0.139000	0.095000	0.139000	+46.316%	184,269	-38.849%
2023-08-03	0.095000	0.095650	0.095000	0.095000	-5.000%	4,126	-10.526%
2023-08-02	0.159600	0.159800	0.083200	0.100000	-3.288%	166,400	-15.000%
2023-08-01	0.070100	0.159800	0.070100	0.103400	+47.504%	27,126	-17.795%
2023-07-31	0.060100	0.088900	0.060100	0.070100	+16.470%	54,000	+21.255%
2023-07-28	0.078700	0.078700	0.060187	0.060187	-33.126%	1,761	+41.227%
2023-07-27	0.081000	0.090000	0.060201	0.090000	+50.000%	3,708	-5.556%
2023-07-26	0.065544	0.360000	0.060000	0.060000	0.000%	20,736	+41.667%
2023-07-24	0.068000	0.080200	0.060000	0.060000	-14.286%	1,700	+41.667%
2023-07-21	0.070000	0.070000	0.063599	0.070000	+7.858%	52,900	+21.429%
2023-07-20	0.064900	0.064900	0.064900	0.064900	+0.464%	301	+30.971%
2023-07-19	0.064000	0.070000	0.050000	0.064600	-11.869%	143,076	+31.579%
2023-07-18	0.090400	0.097800	0.073000	0.073300	-26.773%	5,473	+15.962%
2023-07-17	0.041700	0.110000	0.035300	0.100100	+87.657%	48,181	-15.085%
2023-07-14	0.078600	0.096700	0.053342	0.053342	-40.731%	4,450	+59.349%
2023-07-13	0.042185	0.099700	0.011200	0.090000	+142.588%	24,718	-5.556%
2023-07-12	0.038800	0.038800	0.037100	0.037100	-14.908%	301	+129.111%
2023-07-06	0.043600	0.043600	0.043600	0.043600	-12.800%	226	+94.954%
2023-07-05	0.047000	0.050000	0.047000	0.050000	+20.523%	367	+70.000%
2023-06-30	0.041486	0.041486	0.041486	0.041486	-12.661%	100	+104.888%
2023-06-26	0.047500	0.047500	0.047500	0.047500	+5.322%	487	+78.947%
2023-06-23	0.045100	0.045100	0.045100	0.045100	+2.500%	306	+88.470%
2023-06-22	0.043600	0.049500	0.010600	0.044000	-12.000%	16,460	+93.182%
2023-06-21	0.095400	0.095700	0.010300	0.050000	0.000%	12,271	+70.000%
2023-06-20	0.033100	0.075000	0.010900	0.050000	+7.991%	5,719	+70.000%
2023-06-16	0.031400	0.098800	0.005700	0.046300	+55.369%	73,599	+83.585%
2023-06-15	0.035000	0.060000	0.026100	0.029800	-50.333%	21,234	+185.235%
2023-06-14	0.061300	0.061300	0.052500	0.060000	-2.121%	20,500	+41.667%
2023-06-13	0.063700	0.065800	0.059200	0.061300	-12.429%	4,311	+38.662%
2023-06-12	0.074500	0.080000	0.035300	0.070000	-6.040%	5,150	+21.429%
2023-06-08	0.088800	0.089100	0.070400	0.074500	-25.500%	4,303	+14.094%
2023-06-07	0.068700	0.100000	0.038900	0.100000	+39.470%	5,275	-15.000%
2023-06-06	0.075900	0.096800	0.071700	0.071700	+38.685%	2,705	+18.550%
2023-06-05	0.100000	0.100000	0.035700	0.051700	-53.000%	89,943	+64.410%
2023-05-30	0.110100	0.110100	0.110000	0.110000	-0.091%	95,285	-22.727%
2023-05-24	0.110100	0.110100	0.110100	0.110100	0.000%	1,003	-22.797%
2023-05-23	0.110100	0.110100	0.110100	0.110100	0.000%	29,745	-22.797%
2023-05-22	0.110100	0.110100	0.110100	0.110100	0.000%	2,100	-22.797%
2023-05-17	0.110100	0.110100	0.110100	0.110100	0.000%	295	-22.797%
2023-05-10	0.117900	0.117900	0.110100	0.110100	0.000%	70,439	-22.797%
2023-05-09	0.110100	0.110100	0.110100	0.110100	0.000%	1,767	-22.797%
2023-05-04	0.110100	0.110100	0.110100	0.110100	0.000%	408	-22.797%
2023-05-03	0.110100	0.110100	0.110100	0.110100	0.000%	5,368	-22.797%
2023-04-28	0.110100	0.110100	0.110100	0.110100	0.000%	369	-22.797%
2023-04-27	0.110100	0.110100	0.110100	0.110100	0.000%	206	-22.797%
2023-04-24	0.110100	0.110100	0.110100	0.110100	0.000%	11,664	-22.797%
2023-04-21	0.110100	0.110100	0.110100	0.110100	+0.091%	204	-22.797%
2023-04-20	0.110100	0.110100	0.110000	0.110000	-0.091%	1,310	-22.727%
2023-04-18	0.111600	0.111600	0.110100	0.110100	0.000%	45,833	-22.797%
2023-04-17	0.110100	0.110100	0.110100	0.110100	0.000%	100	-22.797%
2023-04-03	0.110100	0.114750	0.110100	0.110100	0.000%	5,751	-22.797%
2023-03-30	0.110100	0.110101	0.110000	0.110100	0.000%	13,784	-22.797%
2023-03-27	0.110100	0.110100	0.110100	0.110100	+9.990%	4,287	-22.797%
2023-03-21	0.100100	0.120000	0.100100	0.100100	-0.001%	4,158	-15.085%
2023-03-17	0.100101	0.100101	0.100101	0.100101	+0.001%	709	-15.086%
2023-03-15	0.102000	0.102000	0.100100	0.100100	0.000%	3,433	-15.085%
2023-03-13	0.100100	0.100100	0.100100	0.100100	0.000%	2,600	-15.085%
2023-03-10	0.100100	0.100100	0.100100	0.100100	-9.000%	559	-15.085%
2023-03-07	0.110000	0.110000	0.110000	0.110000	+9.890%	42,732	-22.727%
2023-03-03	0.100100	0.100100	0.100100	0.100100	0.000%	1,283	-15.085%
2023-03-02	0.145800	0.146800	0.100000	0.100100	0.000%	90,998	-15.085%
2023-03-01	0.100100	0.100100	0.100100	0.100100	0.000%	366	-15.085%
2023-02-28	0.100100	0.100100	0.100100	0.100100	0.000%	12,800	-15.085%
2023-02-27	0.100100	0.100224	0.100016	0.100100	0.000%	38,947	-15.085%
2023-02-17	0.101600	0.101600	0.100100	0.100100	0.000%	42,161	-15.085%
2023-02-16	0.102600	0.102600	0.100100	0.100100	0.000%	10,000	-15.085%
2023-02-15	0.100000	0.159900	0.100000	0.100100	+0.100%	23,950	-15.085%
2023-02-14	0.100200	0.100200	0.100000	0.100000	0.000%	13,608	-15.000%
2023-02-13	0.100100	0.100100	0.100000	0.100000	-0.100%	666	-15.000%
2023-02-10	0.100100	0.100100	0.100100	0.100100	-0.100%	200	-15.085%
2023-02-09	0.100100	0.100200	0.100100	0.100200	-20.916%	533	-15.170%
2023-01-25	0.147000	0.155300	0.105300	0.126700	+43.651%	4,479	-32.912%
2023-01-23	0.144000	0.144000	0.074200	0.088200	-44.875%	4,740	-3.628%
2023-01-20	0.150000	0.160000	0.150000	0.160000	+13.717%	716	-46.875%
2023-01-18	0.144800	0.154200	0.109900	0.140700	+100.713%	8,429	-39.588%
2023-01-17	0.070100	0.155000	0.070100	0.070100	-11.378%	11,519	+21.255%
2023-01-13	0.072100	0.129900	0.072100	0.079100	-1.125%	10,492	+7.459%
2023-01-12	0.080000	0.080000	0.080000	0.080000	-2.913%	24,159	+6.250%
2023-01-11	0.071200	0.082400	0.070300	0.082400	+14.444%	4,342	+3.155%
2023-01-10	0.138100	0.139900	0.062900	0.072000	-36.396%	18,118	+18.056%
2023-01-09	0.127900	0.128100	0.110500	0.113200	+73.354%	2,820	-24.912%
2023-01-06	0.060100	0.066000	0.060100	0.065300	-6.714%	12,132	+30.168%
2023-01-04	0.050000	0.070000	0.050000	0.070000	+40.000%	1,217	+21.429%
2023-01-03	0.050000	0.050000	0.050000	0.050000	+13.636%	511	+70.000%
2022-12-30	0.044000	0.044000	0.044000	0.044000	+9.726%	650	+93.182%
2022-12-28	0.050000	0.050000	0.040100	0.040100	+6.933%	3,625	+111.970%
2022-12-27	0.037500	0.037500	0.037500	0.037500	-53.066%	200	+126.667%
2022-12-22	0.080000	0.087300	0.079899	0.079899	-27.033%	3,625	+6.384%
2022-12-21	0.160000	0.160000	0.109500	0.109500	-61.362%	2,912	-22.374%
2022-12-20	0.283400	0.283400	0.283400	0.283400	+466.800%	178	-70.007%
2022-12-19	0.050000	0.050000	0.050000	0.050000	+25.000%	87,767	+70.000%
2022-12-16	0.050000	0.050000	0.040000	0.040000	-20.000%	1,000	+112.500%
2022-12-14	0.050000	0.050000	0.050000	0.050000	+25.000%	278	+70.000%
2022-12-12	0.040000	0.040000	0.040000	0.040000	-20.160%	5,000	+112.500%
2022-12-09	0.050000	0.050100	0.050000	0.050100	+66.445%	49,800	+69.661%
2022-12-05	0.005200	0.030100	0.005200	0.030100	-24.750%	61,656	+182.392%
2022-12-02	0.019900	0.040000	0.019900	0.040000	-33.333%	603	+112.500%
2022-11-29	0.050000	0.100000	0.050000	0.060000	+20.000%	1,225	+41.667%
2022-11-28	0.050000	0.050000	0.050000	0.050000	+0.604%	50,424	+70.000%
2022-11-25	0.049700	0.049700	0.049700	0.049700	+95.669%	100	+71.026%
2022-11-23	0.050100	0.050100	0.024300	0.025400	-15.615%	943	+234.646%
2022-11-22	0.040000	0.040000	0.030100	0.030100	-24.750%	314	+182.392%
2022-11-21	0.030000	0.040000	0.030000	0.040000	+33.333%	1,200	+112.500%
2022-11-18	0.019300	0.030000	0.003700	0.030000	-57.143%	26,837	+183.333%
2022-11-09	0.070000	0.070000	0.070000	0.070000	-0.143%	296	+21.429%
2022-11-04	0.070100	0.070100	0.070100	0.070100	+0.143%	7,748	+21.255%
2022-11-03	0.070100	0.070100	0.059451	0.070000	-9.677%	1,081	+21.429%
2022-11-02	0.071000	0.077500	0.071000	0.077500	+10.556%	9,178	+9.677%
2022-10-31	0.070100	0.070100	0.070100	0.070100	-14.512%	8,387	+21.255%
2022-10-28	0.070000	0.122000	0.070000	0.082000	+17.143%	500	+3.659%
2022-10-25	0.070000	0.070000	0.070000	0.070000	-12.500%	89,975	+21.429%
2022-10-19	0.080000	0.082100	0.080000	0.080000	+22.698%	75,837	+6.250%
2022-10-14	0.070000	0.070000	0.065201	0.065201	-6.856%	11,557	+30.366%
2022-10-13	0.070000	0.080000	0.070000	0.070000	-23.913%	306,312	+21.429%
2022-10-04	0.095000	0.100000	0.092000	0.092000	-3.158%	9,000	-7.609%
2022-10-03	0.100001	0.103651	0.090000	0.095000	-13.558%	21,799	-10.526%
2022-09-29	0.100000	0.109900	0.100000	0.109900	-0.091%	20,351	-22.657%
2022-09-28	0.110000	0.110000	0.110000	0.110000	+9.890%	2,300	-22.727%
2022-09-27	0.125000	0.125000	0.100000	0.100100	+0.100%	17,610	-15.085%
2022-09-21	0.094700	0.110000	0.070000	0.100000	-16.667%	12,943	-15.000%
2022-09-19	0.120000	0.132300	0.120000	0.120000	-11.111%	103,602	-29.167%
2022-09-16	0.120100	0.140000	0.120100	0.135000	+12.406%	8,066	-37.037%
2022-09-15	0.120100	0.120100	0.120000	0.120100	-14.153%	2,033	-29.226%
2022-09-14	0.139900	0.140000	0.139900	0.139900	-6.044%	1,666	-39.242%
2022-09-12	0.130000	0.149000	0.130000	0.148900	+24.083%	4,663	-42.915%
2022-09-09	0.120000	0.120000	0.120000	0.120000	0.000%	834	-29.167%
2022-09-08	0.120000	0.120100	0.120000	0.120000	-0.083%	6,280	-29.167%
2022-09-07	0.120000	0.120100	0.120000	0.120100	0.000%	947	-29.226%
2022-09-06	0.120000	0.120100	0.120000	0.120100	-12.336%	32,156	-29.226%
2022-09-02	0.120100	0.137000	0.120100	0.137000	+14.072%	2,816	-37.956%
2022-09-01	0.130001	0.130001	0.120000	0.120100	0.000%	3,898	-29.226%
2022-08-30	0.120100	0.120101	0.120000	0.120100	-17.172%	3,000	-29.226%
2022-08-23	0.144900	0.145000	0.144900	0.145000	-3.333%	2,310	-41.379%
2022-08-15	0.140000	0.150000	0.140000	0.150000	+7.219%	2,100	-43.333%
2022-08-12	0.139900	0.139900	0.139900	0.139900	0.000%	190	-39.242%
2022-08-11	0.139900	0.139900	0.139900	0.139900	+16.486%	257	-39.242%
2022-08-10	0.120100	0.120100	0.120100	0.120100	0.000%	876	-29.226%
2022-08-09	0.120100	0.120100	0.120100	0.120100	-19.933%	100	-29.226%
2022-08-08	0.170000	0.170000	0.150000	0.150000	-5.482%	144,968	-43.333%
2022-07-13	0.158700	0.158700	0.158700	0.158700	-16.474%	102	-46.440%
2022-07-11	0.190000	0.190000	0.190000	0.190000	+18.750%	200,000	-55.263%
2022-07-07	0.160000	0.160000	0.160000	0.160000	0.000%	322	-46.875%
2022-07-01	0.150000	0.160000	0.130000	0.160000	+58.259%	290,735	-46.875%
2022-06-24	0.101000	0.101100	0.101000	0.101100	-28.903%	802	-15.925%
2022-06-15	0.164400	0.164400	0.142200	0.142200	+42.200%	300	-40.225%
2022-06-13	0.100100	0.100100	0.100000	0.100000	-9.173%	5,000	-15.000%
2022-06-08	0.110000	0.137899	0.110000	0.110100	-0.900%	20,100	-22.797%
2022-06-07	0.170000	0.170000	0.111100	0.111100	-39.816%	38,702	-23.492%
2022-06-06	0.184600	0.184600	0.184600	0.184600	-23.083%	600	-53.954%
2022-06-03	0.240000	0.240000	0.240000	0.240000	-0.949%	50,000	-64.583%
2022-05-23	0.242300	0.242300	0.242300	0.242300	+1.169%	210	-64.920%
2022-05-20	0.249000	0.249000	0.218800	0.239500	+33.019%	751	-64.509%
2022-05-19	0.249000	0.249000	0.180000	0.180050	-14.262%	5,133	-52.791%
2022-05-18	0.150000	0.248000	0.122000	0.210000	+16.667%	296,042	-59.524%
2022-05-17	0.199900	0.259000	0.180000	0.180000	-11.199%	4,750	-52.778%
2022-05-16	0.260800	0.260800	0.094000	0.202700	-12.742%	4,911	-58.066%
2022-05-13	0.260000	0.268000	0.221200	0.232300	-7.891%	2,853	-63.409%
2022-05-12	0.291000	0.291000	0.164000	0.252200	+17.248%	6,004	-66.297%
2022-05-11	0.160000	0.216900	0.160000	0.215100	-17.396%	4,437	-60.483%
2022-05-10	0.160000	0.310000	0.160000	0.260400	+13.365%	13,458	-67.358%
2022-05-09	0.162000	0.320000	0.162000	0.229700	-32.222%	18,392	-62.995%
2022-05-06	0.338900	0.338900	0.338900	0.338900	-0.118%	251	-74.919%
2022-05-05	0.151100	0.343800	0.151100	0.339300	+17.813%	3,967	-74.948%
2022-05-04	0.190000	0.390000	0.190000	0.288000	+7.063%	5,841	-70.486%
2022-05-03	0.300000	0.300000	0.269000	0.269000	-13.029%	402	-68.401%
2022-04-29	0.390000	0.400000	0.300000	0.309300	-3.132%	2,550	-72.519%
2022-04-28	0.300000	0.334900	0.300000	0.319300	-6.937%	607	-73.379%
2022-04-25	0.370000	0.380000	0.343100	0.343100	-2.915%	1,866	-75.226%
2022-04-22	0.353400	0.353400	0.353400	0.353400	-1.833%	155	-75.948%
2022-04-18	0.301199	0.399900	0.301199	0.360000	-12.174%	1,650	-76.389%
2022-04-14	0.409900	0.409900	0.409900	0.409900	-1.750%	200	-79.263%
2022-04-12	0.376300	0.417200	0.376300	0.417200	-6.352%	1,328	-79.626%
2022-04-11	0.379400	0.468000	0.379400	0.445500	-0.336%	1,228	-80.920%
2022-04-08	0.350000	0.610300	0.350000	0.447000	+29.527%	17,412	-80.984%
2022-04-06	0.350000	0.350000	0.321000	0.345101	-7.106%	55,460	-75.370%
2022-03-30	0.371500	0.371500	0.371500	0.371500	-9.390%	100	-77.120%
2022-03-29	0.395000	0.420000	0.395000	0.410000	-4.295%	603	-79.268%
2022-03-25	0.428400	0.428400	0.428400	0.428400	-8.851%	100	-80.159%
2022-03-15	0.470000	0.470000	0.470000	0.470000	-1.053%	31,067	-81.915%
2022-03-14	0.475000	0.475000	0.475000	0.475000	-0.482%	200	-82.105%
2022-03-08	0.479900	0.685700	0.477200	0.477300	-0.583%	21,299	-82.191%
2022-03-07	0.594800	0.594800	0.480000	0.480100	-1.960%	71,002	-82.295%
2022-03-03	0.499300	0.499300	0.484700	0.489700	-3.848%	68,458	-82.642%
2022-02-24	0.509300	0.519300	0.509300	0.509300	+2.003%	503	-83.310%
2022-02-23	0.499300	0.499300	0.499300	0.499300	-0.020%	740	-82.976%
2022-02-22	0.499400	0.499400	0.499400	0.499400	0.000%	403	-82.980%
2022-02-17	0.499400	0.499400	0.499400	0.499400	-0.020%	400	-82.980%
2022-02-16	0.499500	0.499600	0.468000	0.499500	-0.100%	900	-82.983%
2022-02-15	0.500000	0.500000	0.500000	0.500000	-9.058%	900	-83.000%
2022-02-01	0.499800	0.549900	0.499800	0.549800	+10.070%	1,951	-84.540%
2022-01-28	0.500000	0.500000	0.499500	0.499500	-0.100%	76,053	-82.983%
2022-01-27	0.510000	0.520000	0.500000	0.500000	0.000%	1,900	-83.000%
2022-01-26	0.500000	0.500000	0.500000	0.500000	0.000%	801	-83.000%
2022-01-24	0.500000	0.500101	0.500000	0.500000	0.000%	13,250	-83.000%
2022-01-21	0.500000	0.500000	0.500000	0.500000	0.000%	18,837	-83.000%
2022-01-19	0.530000	0.530000	0.480100	0.500000	-13.059%	12,402	-83.000%
2022-01-14	0.630000	0.630000	0.510100	0.575100	-8.714%	1,600	-85.220%
2022-01-13	0.630000	0.630000	0.630000	0.630000	+14.545%	400	-86.508%
2022-01-12	0.550000	0.550000	0.550000	0.550000	+1.852%	228	-84.545%
2022-01-11	0.540000	0.540000	0.540000	0.540000	+5.469%	100	-84.259%
2022-01-10	0.620000	0.620000	0.512000	0.512000	-18.080%	3,966	-83.398%
2022-01-07	0.660000	0.660000	0.625000	0.625000	-0.794%	1,701	-86.400%
2022-01-06	0.630000	0.630000	0.590000	0.630000	-4.401%	909	-86.508%
2022-01-04	0.659000	0.659000	0.659000	0.659000	-0.152%	100	-87.102%
2021-12-29	0.660000	0.660000	0.660000	0.660000	-0.722%	100	-87.121%
2021-12-22	0.590000	0.664800	0.590000	0.664800	+12.678%	442	-87.214%
2021-12-21	0.640100	0.640100	0.590000	0.590000	-7.827%	1,234	-85.593%
2021-12-14	0.640100	0.640100	0.640100	0.640100	-1.538%	800	-86.721%
2021-12-10	0.680000	0.680000	0.650100	0.650100	-7.129%	2,700	-86.925%
2021-12-06	0.700000	0.700000	0.700000	0.700000	-0.709%	100	-87.857%
2021-12-03	0.705000	0.705000	0.705000	0.705000	-0.690%	102	-87.943%
2021-12-02	0.640200	0.709900	0.640100	0.709900	+2.959%	1,276	-88.026%
2021-12-01	0.640000	0.699800	0.640000	0.689500	+8.754%	106,996	-87.672%
2021-11-30	0.640300	0.642000	0.634000	0.634000	-2.507%	36,892	-86.593%
2021-11-29	0.670000	0.699900	0.650000	0.650300	-5.754%	20,209	-86.929%
2021-11-24	0.666000	0.749900	0.660000	0.690000	0.000%	56,586	-87.681%
2021-11-23	0.690000	0.700000	0.675000	0.690000	-1.429%	2,696	-87.681%
2021-11-22	0.700000	0.700100	0.660000	0.700000	+1.449%	37,573	-87.857%
2021-11-19	0.690000	0.690000	0.683703	0.690000	-4.180%	3,998	-87.681%
2021-11-18	0.700000	0.759900	0.700000	0.720100	+2.871%	5,300	-88.196%
2021-11-17	0.717000	0.717000	0.700000	0.700000	0.000%	4,300	-87.857%
2021-11-16	0.700000	0.700000	0.699900	0.700000	0.000%	8,100	-87.857%
2021-11-15	0.750100	0.770000	0.650000	0.700000	-1.408%	79,300	-87.857%
2021-11-12	0.760000	0.760000	0.700000	0.710000	-4.054%	47,073	-88.028%
2021-11-11	0.740000	0.740000	0.740000	0.740000	+2.749%	186	-88.514%
2021-11-10	0.760000	0.760000	0.720000	0.720200	+1.867%	2,425	-88.198%
2021-11-09	0.700000	0.707000	0.700000	0.707000	+1.356%	3,294	-87.977%
2021-11-08	0.697900	0.697900	0.660000	0.697539	-0.352%	44,875	-87.814%
2021-11-05	0.720000	0.727000	0.670000	0.700000	+2.790%	16,700	-87.857%
2021-11-04	0.708799	0.708799	0.681000	0.681000	-5.140%	5,022	-87.518%
2021-11-03	0.701200	0.717900	0.661200	0.717900	-2.986%	21,400	-88.160%
2021-11-02	0.740100	0.760000	0.704400	0.740000	0.000%	14,387	-88.514%
2021-11-01	0.700100	0.750000	0.700100	0.740000	0.000%	1,969	-88.514%
2021-10-29	0.740000	0.750000	0.660000	0.740000	-1.333%	19,793	-88.514%
2021-10-28	0.780000	0.780000	0.730200	0.750000	+2.726%	29,500	-88.667%
2021-10-27	0.880000	0.880000	0.730100	0.730100	-2.653%	3,809	-88.358%
2021-10-26	0.720000	0.950000	0.720000	0.750000	+4.311%	11,202	-88.667%
2021-10-25	0.719003	0.719003	0.719003	0.719003	+17.869%	100	-88.178%
2021-10-20	0.610000	0.620000	0.579700	0.610000	+1.667%	48,000	-86.066%
2021-10-15	0.600000	0.600000	0.600000	0.600000	0.000%	700	-85.833%
2021-10-14	0.599999	0.620100	0.590000	0.600000	0.000%	38,226	-85.833%
2021-10-06	0.550000	0.600000	0.550000	0.600000	+0.925%	1,028	-85.833%
2021-10-05	0.650000	0.719900	0.500201	0.594500	-4.113%	13,048	-85.702%
2021-10-04	0.650000	0.650000	0.600000	0.620000	+12.727%	853	-86.290%
2021-09-30	0.550100	0.550100	0.550000	0.550000	-11.290%	321	-84.545%
2021-09-29	1.810000	1.850000	0.600000	0.620000	+12.707%	4,558	-86.290%
2021-09-28	0.530000	0.550100	0.500200	0.550100	-8.317%	90,901	-84.548%
2021-09-27	0.615000	0.615000	0.500100	0.600000	0.000%	6,134	-85.833%

.dark-mode .Nq3fg6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Nq3fg6{ color: #333333; background-color: white; border: 2px solid #333333; }APTMWAlpha Partners Technology Merger Corp. Warrantstock NASDAQ

APTMW
Alpha Partners Technology Merger Corp. Warrant
stock NASDAQ