Dark

ARCI
Archimedes Tech SPAC Partners III Co.
stock NASDAQ

Market Open

Apr 13, 2026 3:59:04 PM EDT

9.88USD-0.051%(-0.01)3,000

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-13	9.880000	9.880000	9.880000	9.880000	-0.101%	30,792	0.000%
2026-04-08	9.890000	9.890000	9.890000	9.890000	-0.101%	91,973	-0.101%
2026-04-02	9.895000	9.900000	9.895000	9.900000	+0.508%	2,327	-0.202%
2026-04-01	9.850000	9.850000	9.850000	9.850000	+0.102%	19,274	+0.305%
2026-03-30	9.840000	9.840000	9.840000	9.840000	-0.102%	42,868	+0.407%
2026-03-27	9.850000	9.850000	9.850000	9.850000	0.000%	103,338	+0.305%
2026-03-26	9.850000	9.850000	9.850000	9.850000	-0.101%	31,397	+0.305%
2026-03-23	9.890000	9.900000	9.860000	9.860000	+0.102%	4,462	+0.203%
2026-03-20	9.870000	9.870000	9.850000	9.850000	0.000%	418,389	+0.305%
2026-03-16	9.900000	9.900000	9.850000	9.850000	+130.679%	4,870	+0.305%
2019-09-10	4.550000	4.550000	4.200000	4.270000	-7.576%	78,534	+131.382%
2019-09-09	4.480000	4.660000	4.270000	4.620000	+3.125%	53,546	+113.853%
2019-09-06	4.650000	4.680000	4.180000	4.480000	-4.681%	88,865	+120.536%
2019-09-05	4.210000	4.880000	4.111000	4.700000	+10.588%	337,619	+110.213%
2019-09-04	4.250000	4.480000	4.200000	4.250000	0.000%	128,694	+132.471%
2019-09-03	4.200000	4.540000	4.160000	4.250000	-1.163%	221,356	+132.471%
2019-08-30	4.500000	4.500000	4.100000	4.300000	-4.444%	551,872	+129.767%
2019-08-29	5.000000	5.530000	4.200000	4.500000	+14.504%	6,801,041	+119.556%
2019-08-28	4.100000	4.354800	3.540100	3.930000	-2.239%	611,010	+151.399%
2019-08-27	5.400000	9.240000	3.640000	4.020000	-33.554%	4,602,363	+145.771%
2019-08-26	3.490000	7.590000	3.490000	6.050000	+72.857%	11,983,111	+63.306%
2019-08-23	3.340000	3.500000	3.316500	3.500000	+0.575%	8,031	+182.286%
2019-08-22	3.190000	3.610300	3.180000	3.480000	+7.407%	18,371	+183.908%
2019-08-21	3.260000	3.260000	3.070000	3.240000	+0.621%	4,360	+204.938%
2019-08-20	3.330000	3.407600	2.800000	3.220000	-6.893%	29,989	+206.832%
2019-08-19	3.440000	3.490000	3.337700	3.458400	+0.243%	5,012	+185.681%
2019-08-16	3.300000	3.740000	3.300000	3.450000	+6.154%	11,752	+186.377%
2019-08-15	3.490000	3.800000	3.220000	3.250000	-7.143%	24,654	+204.000%
2019-08-14	3.530800	3.540000	3.339800	3.500000	-3.047%	13,407	+182.286%
2019-08-13	3.550000	3.700000	3.550000	3.610000	+2.557%	5,224	+173.684%
2019-08-12	3.590000	3.640000	3.520000	3.520000	-3.825%	12,975	+180.682%
2019-08-09	3.720000	3.720000	3.540000	3.660000	-0.813%	3,724	+169.945%
2019-08-08	3.840000	3.840000	3.510000	3.690000	-0.806%	13,180	+167.751%
2019-08-07	3.570000	3.910000	3.490000	3.720000	+4.202%	22,535	+165.591%
2019-08-06	3.750000	4.030000	3.570000	3.570000	-5.556%	7,072	+176.751%
2019-08-05	3.920000	4.040000	3.520000	3.780000	-5.684%	26,850	+161.376%
2019-08-02	4.070000	4.070000	4.007800	4.007800	+2.240%	569	+146.519%
2019-08-01	4.100000	4.100000	3.920000	3.920000	0.000%	4,076	+152.041%
2019-07-31	3.999900	4.090000	3.920000	3.920000	-2.000%	7,508	+152.041%
2019-07-30	3.900000	4.100000	3.900000	4.000000	+2.564%	5,754	+147.000%
2019-07-29	3.950000	4.000000	3.900000	3.900000	-4.878%	7,794	+153.333%
2019-07-26	4.100000	4.100000	3.939600	4.100000	+0.244%	6,112	+140.976%
2019-07-25	4.100000	4.150000	3.920000	4.090000	+5.412%	7,361	+141.565%
2019-07-24	3.930000	4.050000	3.810000	3.880000	-2.513%	18,058	+154.639%
2019-07-23	3.910000	4.050000	3.890000	3.980000	-1.728%	10,888	+148.241%
2019-07-22	4.050000	4.200000	3.820000	4.050000	+1.250%	26,071	+143.951%
2019-07-19	4.350000	4.350000	4.000000	4.000000	-5.882%	21,628	+147.000%
2019-07-18	4.350000	4.450000	4.250000	4.250000	-1.392%	4,430	+132.471%
2019-07-17	4.430000	4.430000	4.291000	4.310000	-0.920%	4,134	+129.234%
2019-07-16	4.400000	4.410000	4.250100	4.350000	+1.163%	11,833	+127.126%
2019-07-15	4.380000	4.380000	4.250000	4.300000	+1.176%	12,896	+129.767%
2019-07-12	4.294900	4.450000	4.200000	4.250000	-1.163%	12,267	+132.471%
2019-07-11	4.266000	4.450000	4.185000	4.300000	+5.392%	16,255	+129.767%
2019-07-10	3.990000	4.380000	3.975000	4.080000	+6.806%	78,431	+142.157%
2019-07-09	4.140000	4.150000	3.820000	3.820000	-6.829%	20,015	+158.639%
2019-07-08	4.150000	4.170000	4.020000	4.100000	+0.244%	7,252	+140.976%
2019-07-05	3.900000	4.140000	3.830000	4.090000	+4.872%	8,793	+141.565%
2019-07-03	4.000000	4.050000	3.630000	3.900000	-3.704%	24,616	+153.333%
2019-07-02	4.280000	4.280000	3.970000	4.050000	-4.481%	28,196	+143.951%
2019-07-01	4.400000	4.405300	4.240000	4.240000	-3.417%	18,553	+133.019%
2019-06-28	4.360000	4.452800	4.280000	4.390000	+3.052%	15,211	+125.057%
2019-06-27	4.220000	4.450000	4.220000	4.260000	-0.234%	23,053	+131.925%
2019-06-26	4.570000	4.570000	4.220000	4.270000	-4.688%	39,929	+131.382%
2019-06-25	4.490000	4.550000	4.340000	4.480000	-4.478%	20,366	+120.536%
2019-06-24	4.550000	4.690000	4.510000	4.690000	+3.304%	4,898	+110.661%
2019-06-21	4.690000	4.690000	4.510000	4.540000	-1.304%	9,342	+117.621%
2019-06-20	4.410000	4.700000	4.400000	4.600000	+3.139%	30,446	+114.783%
2019-06-19	4.400000	4.480000	4.310000	4.460000	-0.224%	19,633	+121.525%
2019-06-18	4.600000	4.600000	4.400000	4.470000	-3.037%	29,167	+121.029%
2019-06-17	4.520000	4.630000	4.410000	4.610000	+1.991%	22,664	+114.317%
2019-06-14	4.660000	4.740000	4.510000	4.520000	-3.419%	26,213	+118.584%
2019-06-13	4.670000	4.770000	4.600000	4.680000	-1.681%	39,175	+111.111%
2019-06-12	4.670000	4.849000	4.650000	4.760000	+1.062%	31,658	+107.563%
2019-06-11	4.570000	4.920000	4.570000	4.710000	+1.728%	117,049	+109.766%
2019-06-10	4.700000	4.795000	4.540000	4.630000	-1.489%	32,928	+113.391%
2019-06-07	4.560000	4.840000	4.560000	4.700000	+2.620%	33,337	+110.213%
2019-06-06	4.690000	4.799900	4.520000	4.580000	-3.983%	31,546	+115.721%
2019-06-05	4.960000	5.000000	4.590300	4.770000	-4.409%	85,947	+107.128%
2019-06-04	5.110000	5.250000	4.990000	4.990000	-2.539%	43,912	+97.996%
2019-06-03	5.210000	5.240000	4.980000	5.120000	-0.583%	60,318	+92.969%
2019-05-31	4.960000	5.270000	4.827100	5.150000	+1.578%	88,510	+91.845%
2019-05-30	4.890000	5.330500	4.879300	5.070000	+2.218%	109,202	+94.872%
2019-05-29	5.530000	5.530000	4.800000	4.960000	-12.367%	104,284	+99.194%
2019-05-28	5.450000	5.879000	5.450000	5.660000	+2.909%	169,405	+74.558%
2019-05-24	5.120000	5.500000	5.080000	5.500000	+7.004%	110,501	+79.636%
2019-05-23	4.820000	5.245200	4.670000	5.140000	+4.049%	122,338	+92.218%
2019-05-22	4.750000	5.050000	4.670000	4.940000	+2.703%	141,453	+100.000%
2019-05-21	4.620000	4.930000	4.200000	4.810000	+5.947%	126,853	+105.405%
2019-05-20	4.420000	4.667900	4.400000	4.540000	+0.889%	92,124	+117.621%
2019-05-17	4.560000	4.783200	4.300000	4.500000	-3.226%	147,237	+119.556%
2019-05-16	4.700000	4.840000	4.520000	4.650000	-5.295%	212,438	+112.473%
2019-05-15	5.400000	5.450000	4.760000	4.910000	+8.628%	2,041,006	+101.222%
2019-05-14	4.410000	4.570000	4.390600	4.520000	+2.494%	245,260	+118.584%
2019-05-13	4.520000	4.550000	4.170000	4.410000	-2.649%	91,695	+124.036%
2019-05-10	4.380000	4.530000	4.325300	4.530000	+3.189%	51,048	+118.102%
2019-05-09	4.530000	4.580000	4.310200	4.390000	-4.357%	107,068	+125.057%
2019-05-08	4.800000	4.900000	4.450000	4.590000	-4.375%	426,078	+115.251%
2019-05-07	4.920000	5.590000	4.540000	4.800000	+1.266%	1,277,642	+105.833%
2019-05-06	4.420000	4.840000	4.300400	4.740000	+3.268%	187,046	+108.439%
2019-05-03	4.900000	5.450000	4.570000	4.590000	-7.273%	391,050	+115.251%
2019-05-02	4.440000	4.980000	4.310000	4.950000	+11.738%	331,611	+99.596%
2019-05-01	4.510000	4.950000	4.300000	4.430000	-1.556%	393,935	+123.025%
2019-04-30	4.370000	4.650000	4.321300	4.500000	+2.041%	193,594	+119.556%
2019-04-29	4.980000	4.989900	4.250000	4.410000	-12.151%	282,004	+124.036%
2019-04-26	5.110000	5.400000	4.700000	5.020000	-3.647%	660,612	+96.813%
2019-04-25	8.010000	9.560000	5.110000	5.210000	+10.851%	20,696,005	+89.635%
2019-04-24	4.010000	5.180000	3.900000	4.700000	+16.049%	806,600	+110.213%
2019-04-23	4.000000	4.240000	3.780000	4.050000	-4.706%	221,617	+143.951%
2019-04-22	3.800000	4.960000	3.500000	4.250000	+554.854%	1,754,480	+132.471%
2019-04-18	0.560000	0.650000	0.511000	0.649000	+11.416%	586,885	+1,422.342%
2019-04-17	0.570000	0.610000	0.570000	0.582500	-0.546%	93,194	+1,596.137%
2019-04-16	0.600000	0.616900	0.570300	0.585700	-0.964%	61,545	+1,586.870%
2019-04-15	0.565000	0.610000	0.565000	0.591400	-1.417%	100,261	+1,570.612%
2019-04-12	0.569900	0.659700	0.569900	0.599900	+3.431%	625,458	+1,546.941%
2019-04-11	0.600000	0.630000	0.570000	0.580000	-3.285%	203,003	+1,603.448%
2019-04-10	0.523800	0.620000	0.520100	0.599700	+7.666%	313,499	+1,547.490%
2019-04-09	0.511900	0.575000	0.511900	0.557000	+5.293%	250,355	+1,673.788%
2019-04-08	0.480000	0.540000	0.480000	0.529000	+4.257%	165,443	+1,767.675%
2019-04-05	0.490000	0.529200	0.476561	0.507400	-0.510%	110,781	+1,847.182%
2019-04-04	0.480000	0.510000	0.462200	0.510000	+3.030%	163,153	+1,837.255%
2019-04-03	0.470000	0.512500	0.465500	0.495000	+3.795%	272,852	+1,895.960%
2019-04-02	0.535000	0.537900	0.453500	0.476900	-16.039%	661,818	+1,971.713%
2019-04-01	0.460000	0.640000	0.460000	0.568000	+30.275%	2,114,799	+1,639.437%
2019-03-29	0.468800	0.490000	0.410000	0.436000	-11.705%	316,591	+2,166.055%
2019-03-28	0.480000	0.498000	0.460000	0.493800	-1.121%	79,292	+1,900.810%
2019-03-27	0.520000	0.530100	0.475000	0.499400	-6.898%	204,106	+1,878.374%
2019-03-26	0.470000	0.550000	0.461800	0.536400	+9.469%	741,940	+1,741.909%
2019-03-25	0.479000	0.500000	0.461800	0.490000	+5.376%	136,480	+1,916.327%
2019-03-22	0.500000	0.525600	0.441200	0.465000	-11.898%	318,425	+2,024.731%
2019-03-21	0.520000	0.528000	0.490100	0.527800	-0.227%	112,960	+1,771.921%
2019-03-20	0.495000	0.529000	0.452000	0.529000	+10.208%	286,460	+1,767.675%
2019-03-19	0.510000	0.510100	0.441000	0.480000	-9.331%	220,853	+1,958.333%
2019-03-18	0.510000	0.542300	0.500000	0.529400	-5.040%	212,465	+1,766.264%
2019-03-15	0.580000	0.619400	0.480200	0.557500	-3.879%	327,388	+1,672.197%
2019-03-14	0.480000	0.619900	0.461000	0.580000	+16.000%	1,092,139	+1,603.448%
2019-03-13	0.500000	0.566200	0.490000	0.500000	-7.407%	469,365	+1,876.000%
2019-03-12	0.440000	0.550000	0.440000	0.540000	+15.880%	955,591	+1,729.630%
2019-03-11	0.445000	0.468000	0.420000	0.466000	+7.126%	239,609	+2,020.172%
2019-03-08	0.420000	0.436000	0.400000	0.435000	-1.806%	22,015	+2,171.264%
2019-03-07	0.430000	0.449900	0.400000	0.443000	-0.895%	72,491	+2,130.248%
2019-03-06	0.460600	0.460900	0.420000	0.447000	-7.261%	214,771	+2,110.291%
2019-03-05	0.451100	0.482000	0.451100	0.482000	+0.417%	95,640	+1,949.793%
2019-03-04	0.480000	0.482000	0.450000	0.480000	-0.826%	118,818	+1,958.333%
2019-03-01	0.468900	0.499900	0.468900	0.484000	-1.204%	69,892	+1,941.322%
2019-02-28	0.467600	0.489900	0.460300	0.489900	+0.082%	13,875	+1,916.738%
2019-02-27	0.470000	0.489600	0.445100	0.489500	-2.080%	19,147	+1,918.386%
2019-02-26	0.480000	0.499900	0.440400	0.499900	+5.242%	33,122	+1,876.395%
2019-02-25	0.442100	0.492500	0.442100	0.475000	+12.800%	202,116	+1,980.000%
2019-02-22	0.404900	0.464300	0.404900	0.421100	+0.742%	79,329	+2,246.236%
2019-02-21	0.432000	0.438000	0.400000	0.418000	-1.647%	41,259	+2,263.636%
2019-02-20	0.420000	0.448912	0.420000	0.425000	-0.024%	83,217	+2,224.706%
2019-02-19	0.420000	0.440000	0.420000	0.425100	-1.392%	38,017	+2,224.159%
2019-02-15	0.420000	0.460000	0.420000	0.431100	-0.208%	39,928	+2,191.812%
2019-02-14	0.438000	0.440000	0.420000	0.432000	-1.370%	21,130	+2,187.037%
2019-02-13	0.442000	0.450000	0.400000	0.438000	-2.667%	61,951	+2,155.708%
2019-02-12	0.442200	0.464300	0.442200	0.450000	-0.442%	9,696	+2,095.556%
2019-02-11	0.450000	0.460000	0.440000	0.452000	+2.494%	21,402	+2,085.841%
2019-02-08	0.453400	0.474700	0.440100	0.441000	-2.735%	40,356	+2,140.363%
2019-02-07	0.455100	0.490000	0.450600	0.453400	-3.532%	47,185	+2,079.091%
2019-02-06	0.450000	0.499900	0.450000	0.470000	+4.444%	119,786	+2,002.128%
2019-02-05	0.440000	0.470000	0.435100	0.450000	+1.858%	68,951	+2,095.556%
2019-02-04	0.450000	0.450000	0.432700	0.441792	-0.250%	27,735	+2,136.347%
2019-02-01	0.462300	0.469700	0.432500	0.442900	-0.472%	117,264	+2,130.752%
2019-01-31	0.441000	0.450000	0.441000	0.445000	+0.679%	29,272	+2,120.225%
2019-01-30	0.440000	0.458416	0.440000	0.442000	-0.852%	17,144	+2,135.294%
2019-01-29	0.475000	0.489500	0.400000	0.445800	-3.318%	116,209	+2,116.240%
2019-01-28	0.495000	0.495000	0.460000	0.461100	-9.588%	94,618	+2,042.702%
2019-01-25	0.541100	0.543600	0.507000	0.510000	-1.923%	73,624	+1,837.255%
2019-01-24	0.510000	0.540000	0.490000	0.520000	+6.122%	35,456	+1,800.000%
2019-01-23	0.505610	0.526100	0.475100	0.490000	-2.000%	12,967	+1,916.327%
2019-01-22	0.510000	0.533000	0.461900	0.500000	-3.549%	16,938	+1,876.000%
2019-01-18	0.532500	0.532500	0.509000	0.518400	+0.485%	20,353	+1,805.864%
2019-01-17	0.550000	0.580000	0.460100	0.515900	-2.660%	112,767	+1,815.100%
2019-01-16	0.510000	0.550000	0.490000	0.530000	+7.592%	142,052	+1,764.151%
2019-01-15	0.465400	0.595000	0.458300	0.492600	+9.467%	674,656	+1,905.684%
2019-01-14	0.461600	0.467600	0.450000	0.450000	-6.211%	17,525	+2,095.556%
2019-01-11	0.460000	0.499900	0.431000	0.479800	-0.456%	24,976	+1,959.191%
2019-01-10	0.460000	0.505000	0.460000	0.482000	-0.639%	32,138	+1,949.793%
2019-01-09	0.479700	0.510000	0.460000	0.485100	+7.800%	143,009	+1,936.693%
2019-01-08	0.450000	0.480000	0.437000	0.450000	0.000%	81,571	+2,095.556%
2019-01-07	0.412600	0.484000	0.410000	0.450000	+7.143%	71,957	+2,095.556%
2019-01-04	0.430000	0.459600	0.410000	0.420000	-2.326%	17,071	+2,252.381%
2019-01-03	0.458800	0.458800	0.400000	0.430000	-6.277%	14,665	+2,197.674%
2019-01-02	0.444500	0.458800	0.440000	0.458800	+3.212%	22,854	+2,053.444%
2018-12-31	0.500000	0.500000	0.400000	0.444520	-11.976%	59,708	+2,122.622%
2018-12-28	0.490000	0.550000	0.486600	0.505000	+7.447%	56,440	+1,856.436%
2018-12-27	0.400000	0.500000	0.400000	0.470000	+17.500%	78,914	+2,002.128%
2018-12-26	0.360000	0.460200	0.360000	0.400000	+10.497%	154,990	+2,370.000%
2018-12-24	0.370000	0.404400	0.357000	0.362000	-10.485%	41,506	+2,629.282%
2018-12-21	0.438300	0.471540	0.366000	0.404400	-5.359%	74,104	+2,343.126%
2018-12-20	0.470000	0.470000	0.425300	0.427300	-8.108%	66,995	+2,212.193%
2018-12-19	0.450100	0.470000	0.450100	0.465000	+3.333%	33,313	+2,024.731%
2018-12-18	0.500000	0.501000	0.450000	0.450000	-10.000%	125,389	+2,095.556%
2018-12-17	0.530000	0.533383	0.500000	0.500000	-4.762%	117,421	+1,876.000%
2018-12-14	0.532600	0.551400	0.522000	0.525000	-1.390%	34,927	+1,781.905%
2018-12-13	0.558000	0.569100	0.530000	0.532400	-6.268%	142,515	+1,755.748%
2018-12-12	0.550000	0.630000	0.530000	0.568000	+6.507%	775,324	+1,639.437%
2018-12-11	0.558800	0.560704	0.530000	0.533300	-0.881%	56,562	+1,752.616%
2018-12-10	0.560000	0.588000	0.533300	0.538040	-1.295%	114,453	+1,736.295%
2018-12-07	0.555040	0.576700	0.540000	0.545100	-0.891%	89,641	+1,712.511%
2018-12-06	0.560000	0.579500	0.540000	0.550000	-2.482%	99,943	+1,696.364%
2018-12-04	0.610000	0.630000	0.560000	0.564000	-6.468%	252,829	+1,651.773%
2018-12-03	0.560000	0.750000	0.560000	0.603000	+9.636%	1,323,237	+1,538.474%
2018-11-30	0.600000	0.600000	0.522000	0.550000	-3.526%	117,480	+1,696.364%
2018-11-29	0.590200	0.609900	0.570100	0.570100	-1.673%	83,446	+1,633.029%
2018-11-28	0.620000	0.650000	0.530000	0.579800	-5.739%	160,170	+1,604.036%
2018-11-27	0.670500	0.695000	0.600000	0.615100	-11.496%	274,373	+1,506.243%
2018-11-26	0.724500	0.737093	0.650000	0.695000	-7.333%	453,907	+1,321.583%
2018-11-23	0.880000	1.070000	0.701200	0.750000	+25.000%	9,425,940	+1,217.333%
2018-11-21	0.550000	0.620000	0.523400	0.600000	+2.916%	195,982	+1,546.667%
2018-11-20	0.540800	0.598600	0.530000	0.583000	+7.803%	51,152	+1,594.683%
2018-11-19	0.550000	0.579900	0.540800	0.540800	-5.123%	52,517	+1,726.923%
2018-11-16	0.550000	0.619900	0.540750	0.570000	-8.800%	63,628	+1,633.333%
2018-11-15	0.560000	0.650000	0.529900	0.625000	+9.649%	453,678	+1,480.800%
2018-11-14	0.630000	0.630000	0.561100	0.570000	-7.151%	111,808	+1,633.333%
2018-11-13	0.618100	0.687900	0.536900	0.613900	-0.663%	97,314	+1,509.383%
2018-11-12	0.623400	0.660000	0.618000	0.618000	-4.938%	55,664	+1,498.706%
2018-11-09	0.682000	0.698500	0.622200	0.650100	-4.621%	54,474	+1,419.766%
2018-11-08	0.710000	0.726335	0.670400	0.681600	-4.000%	37,597	+1,349.531%
2018-11-07	0.710000	0.739830	0.710000	0.710000	-2.686%	18,350	+1,291.549%
2018-11-06	0.750000	0.750000	0.711297	0.729600	+2.761%	16,118	+1,254.167%
2018-11-05	0.701100	0.749700	0.701100	0.710000	+1.269%	6,787	+1,291.549%
2018-11-02	0.756000	0.756000	0.700400	0.701100	-2.693%	22,442	+1,309.214%
2018-11-01	0.760000	0.760000	0.700000	0.720500	-5.197%	30,739	+1,271.270%
2018-10-31	0.746900	0.760000	0.690000	0.760000	+2.247%	23,713	+1,200.000%
2018-10-30	0.755000	0.760000	0.690000	0.743300	-0.748%	37,513	+1,229.208%
2018-10-29	0.750200	0.779700	0.700000	0.748900	-0.913%	67,887	+1,219.268%
2018-10-26	0.760200	0.776900	0.751300	0.755800	-1.844%	28,653	+1,207.224%
2018-10-25	0.770000	0.811394	0.770000	0.770000	-0.645%	57,415	+1,183.117%
2018-10-24	0.760600	0.899000	0.750200	0.775000	+1.880%	523,370	+1,174.839%
2018-10-23	0.760000	0.775700	0.760000	0.760700	+0.224%	5,495	+1,198.804%
2018-10-22	0.750200	0.780000	0.750200	0.759000	+1.187%	26,515	+1,201.713%
2018-10-19	0.761100	0.799900	0.750100	0.750100	-1.445%	38,543	+1,217.158%
2018-10-18	0.761100	0.779900	0.761100	0.761100	+1.466%	19,818	+1,198.121%
2018-10-17	0.750000	0.780000	0.750000	0.750100	-0.359%	19,718	+1,217.158%
2018-10-16	0.800000	0.805000	0.752800	0.752800	-0.947%	95,786	+1,212.434%
2018-10-15	0.810000	0.849600	0.760000	0.760000	-4.774%	99,643	+1,200.000%
2018-10-12	0.800000	0.800000	0.750000	0.798100	+2.584%	18,699	+1,137.940%
2018-10-11	0.777500	0.806000	0.750000	0.778000	+1.026%	59,875	+1,169.923%
2018-10-10	0.800000	0.830000	0.760000	0.770100	-3.798%	43,219	+1,182.950%
2018-10-09	0.810000	0.848100	0.800500	0.800500	+0.050%	44,641	+1,134.229%
2018-10-08	0.800000	0.850000	0.777100	0.800100	-0.510%	36,942	+1,134.846%
2018-10-05	0.882000	0.890000	0.751000	0.804200	-5.610%	60,517	+1,128.550%
2018-10-04	0.900000	0.900000	0.840000	0.852000	-5.960%	65,809	+1,059.624%
2018-10-03	0.880000	0.970000	0.830000	0.906000	+2.955%	353,519	+990.508%
2018-10-02	0.900000	0.929249	0.870100	0.880000	-2.233%	53,231	+1,022.727%
2018-10-01	0.920000	0.955000	0.900000	0.900100	-3.215%	83,911	+997.656%
2018-09-28	1.000000	1.000000	0.890000	0.930000	-3.467%	86,249	+962.366%
2018-09-27	0.990000	0.990000	0.940000	0.963400	-0.680%	86,137	+925.535%
2018-09-26	1.030000	1.040000	0.950000	0.970000	-4.902%	59,869	+918.557%
2018-09-25	1.030000	1.031600	0.960000	1.020000	-1.923%	119,524	+868.627%
2018-09-24	1.110000	1.120000	1.020000	1.040000	-5.455%	122,889	+850.000%
2018-09-21	1.130000	1.139900	1.070000	1.100000	-1.786%	56,422	+798.182%
2018-09-20	1.100000	1.130000	1.050000	1.120000	+4.673%	113,894	+782.143%
2018-09-19	1.180000	1.190000	1.070000	1.070000	-5.310%	202,621	+823.364%
2018-09-18	1.200000	1.220000	1.120100	1.130000	-6.612%	208,154	+774.336%
2018-09-17	1.150000	1.280000	1.090000	1.210000	+1.681%	322,469	+716.529%
2018-09-14	1.200000	1.240000	1.140000	1.190000	-4.032%	238,884	+730.252%
2018-09-13	1.390000	1.406700	1.110000	1.240000	-9.489%	496,877	+696.774%
2018-09-12	1.300000	1.679900	1.271000	1.370000	+12.295%	1,945,562	+621.168%
2018-09-11	1.100000	1.250000	1.090000	1.220000	+8.929%	425,760	+709.836%
2018-09-10	1.070000	1.130000	1.011000	1.120000	+5.660%	251,230	+782.143%
2018-09-07	1.080000	1.100000	1.030100	1.060000	+1.923%	146,857	+832.075%
2018-09-06	1.000000	1.070100	0.980000	1.040000	+2.970%	222,738	+850.000%
2018-09-05	1.100000	1.100000	0.980100	1.010000	-4.717%	206,306	+878.218%
2018-09-04	1.080000	1.090000	1.000000	1.060000	-0.935%	485,125	+832.075%
2018-08-31	1.190000	1.279000	1.020000	1.070000	-4.464%	1,451,933	+823.364%
2018-08-30	1.010000	1.160000	1.000000	1.120000	+8.738%	1,437,663	+782.143%
2018-08-29	0.900000	1.498200	0.900000	1.030000	+22.197%	4,661,854	+859.223%
2018-08-28	0.820000	0.843000	0.800000	0.842900	+6.696%	216,612	+1,072.144%
2018-08-27	0.790000	0.810000	0.760000	0.790000	+1.935%	56,443	+1,150.633%
2018-08-24	0.711100	0.820000	0.707100	0.775000	+9.155%	418,349	+1,174.839%
2018-08-23	0.710000	0.719900	0.684400	0.710000	+4.335%	32,065	+1,291.549%
2018-08-22	0.720000	0.720000	0.680100	0.680500	-1.377%	3,100	+1,351.874%
2018-08-21	0.690000	0.700000	0.690000	0.690000	-4.067%	8,944	+1,331.884%
2018-08-20	0.720000	0.725000	0.690000	0.719254	-0.105%	24,998	+1,273.645%
2018-08-17	0.780000	0.780000	0.712500	0.720010	-3.999%	122,312	+1,272.203%
2018-08-16	0.740000	0.760000	0.685100	0.750000	+10.294%	347,686	+1,217.333%
2018-08-15	0.630000	0.730000	0.606210	0.680000	+11.402%	252,571	+1,352.941%
2018-08-14	0.610000	0.628100	0.610000	0.610400	-3.111%	18,236	+1,518.611%
2018-08-13	0.640000	0.640000	0.601200	0.630000	-1.532%	28,357	+1,468.254%
2018-08-10	0.631000	0.660000	0.625000	0.639800	-0.031%	35,343	+1,444.233%
2018-08-09	0.630000	0.659900	0.625000	0.640000	-2.914%	18,875	+1,443.750%
2018-08-08	0.660000	0.660000	0.624400	0.659206	-0.963%	54,072	+1,398.773%
2018-08-07	0.670000	0.670000	0.660000	0.665615	+0.851%	67,782	+1,384.342%
2018-08-06	0.665000	0.666700	0.650000	0.660000	-2.583%	35,480	+1,396.970%
2018-08-03	0.689800	0.689800	0.676000	0.677500	-0.397%	26,084	+1,358.303%
2018-08-02	0.689000	0.689400	0.675000	0.680200	-2.773%	11,706	+1,352.514%
2018-08-01	0.710000	0.710000	0.670000	0.699600	+1.391%	24,379	+1,312.236%
2018-07-31	0.694751	0.730000	0.690000	0.690000	+1.471%	46,847	+1,331.884%
2018-07-30	0.660000	0.790000	0.660000	0.680000	+1.508%	434,880	+1,352.941%
2018-07-27	0.679506	0.679700	0.660300	0.669900	-1.166%	7,854	+1,374.847%
2018-07-26	0.700000	0.700000	0.670000	0.677800	+0.788%	53,440	+1,357.657%
2018-07-25	0.670000	0.673600	0.663000	0.672500	+1.786%	48,394	+1,369.145%
2018-07-24	0.710000	0.710000	0.660500	0.660700	+0.106%	23,010	+1,395.384%
2018-07-23	0.670000	0.726400	0.660000	0.660000	-2.941%	45,207	+1,396.970%
2018-07-20	0.686200	0.695485	0.670000	0.680000	-0.352%	57,210	+1,352.941%
2018-07-19	0.689700	0.730000	0.670000	0.682400	+0.353%	85,575	+1,347.831%
2018-07-18	0.690000	0.708130	0.670600	0.680000	-2.158%	43,828	+1,352.941%
2018-07-17	0.710000	0.729000	0.690000	0.695000	-1.502%	14,558	+1,321.583%
2018-07-16	0.700000	0.721000	0.690000	0.705600	-0.620%	94,000	+1,300.227%
2018-07-13	0.770000	0.770000	0.685941	0.710000	-6.456%	122,658	+1,291.549%
2018-07-12	0.680000	0.840000	0.680000	0.759000	+10.848%	677,610	+1,201.713%
2018-07-11	0.700000	0.703600	0.660000	0.684724	-1.479%	27,657	+1,342.917%
2018-07-10	0.662000	0.779700	0.661000	0.695000	-0.586%	117,117	+1,321.583%
2018-07-09	0.660000	0.700000	0.660000	0.699100	+5.924%	25,602	+1,313.246%
2018-07-06	0.640000	0.691000	0.640000	0.660000	-1.507%	144,088	+1,396.970%
2018-07-05	0.630000	0.818467	0.603200	0.670100	+4.670%	526,835	+1,374.407%
2018-07-03	0.640000	0.659700	0.640000	0.640200	+0.016%	3,040	+1,443.268%
2018-07-02	0.650000	0.667000	0.590200	0.640100	-7.232%	66,024	+1,443.509%
2018-06-29	0.692600	0.711100	0.680000	0.690000	+1.471%	37,278	+1,331.884%
2018-06-28	0.706800	0.713900	0.670000	0.680000	-0.044%	20,964	+1,352.941%
2018-06-27	0.720000	0.780000	0.660100	0.680300	-4.183%	191,413	+1,352.300%
2018-06-26	0.630000	0.719800	0.630000	0.710000	-1.389%	12,200	+1,291.549%
2018-06-25	0.697700	0.729900	0.625500	0.720000	+3.196%	235,092	+1,272.222%
2018-06-22	0.710000	0.710000	0.680100	0.697700	+0.794%	102,779	+1,316.081%
2018-06-21	0.709900	0.720000	0.690000	0.692206	-1.113%	26,464	+1,327.321%
2018-06-20	0.700000	0.729200	0.670100	0.700000	+1.156%	58,796	+1,311.429%
2018-06-19	0.700000	0.747800	0.690200	0.692000	-5.129%	151,989	+1,327.746%
2018-06-18	0.710000	0.799000	0.710000	0.729409	+5.711%	143,442	+1,254.521%
2018-06-15	0.750000	0.750000	0.688500	0.690000	-5.479%	89,920	+1,331.884%
2018-06-14	0.740000	0.814800	0.701000	0.730000	-5.195%	279,527	+1,253.425%
2018-06-13	0.816000	0.930000	0.760100	0.770000	-4.938%	1,000,835	+1,183.117%
2018-06-12	0.780000	0.820000	0.780000	0.810000	-1.969%	14,401	+1,119.753%
2018-06-11	0.780000	0.831500	0.780000	0.826273	+2.009%	41,594	+1,095.731%
2018-06-08	0.800100	0.819400	0.800000	0.810000	+3.185%	2,273	+1,119.753%
2018-06-07	0.790000	0.820000	0.780000	0.785000	+0.641%	31,977	+1,158.599%
2018-06-06	0.800000	0.800800	0.780000	0.780000	0.000%	16,063	+1,166.667%
2018-06-05	0.780000	0.800000	0.780000	0.780000	0.000%	4,983	+1,166.667%
2018-06-04	0.790000	0.809500	0.780000	0.780000	+2.902%	20,630	+1,166.667%
2018-06-01	0.780000	0.809500	0.739900	0.758000	-2.821%	56,731	+1,203.430%
2018-05-31	0.810000	0.810000	0.780000	0.780000	-1.266%	8,208	+1,166.667%
2018-05-30	0.790000	0.818000	0.780000	0.790000	+1.282%	47,399	+1,150.633%
2018-05-29	0.850000	0.850000	0.780000	0.780000	-6.921%	28,969	+1,166.667%
2018-05-25	0.800000	0.850000	0.790000	0.838000	+2.809%	27,506	+1,078.998%
2018-05-24	0.850000	0.850000	0.780200	0.815100	-0.025%	57,204	+1,112.121%
2018-05-23	0.790000	0.869403	0.770000	0.815300	+7.276%	141,529	+1,111.824%
2018-05-22	0.830000	0.950000	0.743800	0.760000	-7.778%	588,001	+1,200.000%
2018-05-21	0.800000	0.824100	0.772000	0.824100	-2.761%	2,637	+1,098.884%
2018-05-18	0.820000	0.847500	0.799900	0.847500	+7.278%	24,229	+1,065.782%
2018-05-17	0.830000	0.830000	0.781890	0.790000	-2.469%	7,232	+1,150.633%
2018-05-16	0.770000	0.820000	0.770000	0.810000	-1.220%	21,689	+1,119.753%
2018-05-15	0.820000	0.820000	0.790000	0.820000	+2.500%	94,094	+1,104.878%
2018-05-14	0.804000	0.820000	0.800000	0.800000	-2.439%	3,593	+1,135.000%
2018-05-11	0.732100	0.820000	0.732100	0.820000	+2.500%	5,524	+1,104.878%
2018-05-10	0.850000	0.850000	0.722000	0.800000	-4.329%	28,800	+1,135.000%
2018-05-09	0.800000	0.850000	0.800000	0.836200	+0.881%	38,244	+1,081.536%
2018-05-08	0.800000	0.828900	0.800000	0.828900	+5.997%	15,152	+1,091.941%
2018-05-07	0.810000	0.818100	0.749100	0.782000	-1.013%	50,303	+1,163.427%
2018-05-04	0.730000	0.790000	0.730000	0.790000	+5.333%	43,383	+1,150.633%
2018-05-03	0.790000	0.790000	0.728000	0.750000	-1.316%	7,388	+1,217.333%
2018-05-02	0.759200	0.760300	0.730000	0.760000	+2.689%	7,544	+1,200.000%
2018-05-01	0.740000	0.755400	0.699100	0.740100	-2.631%	4,126	+1,234.955%
2018-04-30	0.690000	0.760100	0.690000	0.760100	+4.123%	7,892	+1,199.829%
2018-04-27	0.734800	0.734800	0.690000	0.730000	-0.653%	23,744	+1,253.425%
2018-04-26	0.750000	0.750000	0.730200	0.734800	-4.161%	21,422	+1,244.584%
2018-04-25	0.770000	0.789900	0.701900	0.766700	-1.705%	33,914	+1,188.640%
2018-04-24	0.770000	0.789800	0.770000	0.780000	+1.036%	22,022	+1,166.667%
2018-04-23	0.800000	0.808100	0.772000	0.772000	-4.467%	66,732	+1,179.793%
2018-04-20	0.814000	0.820000	0.808100	0.808100	-0.725%	25,318	+1,122.621%
2018-04-19	0.814000	0.839800	0.814000	0.814000	-1.928%	22,950	+1,113.759%
2018-04-18	0.860000	0.860000	0.825600	0.830000	+0.436%	29,552	+1,090.361%
2018-04-17	0.850000	0.882000	0.822500	0.826400	-6.080%	44,682	+1,095.547%
2018-04-16	0.850000	0.888700	0.833700	0.879900	+6.551%	327,701	+1,022.855%
2018-04-13	0.814900	0.838000	0.814000	0.825800	+0.707%	56,182	+1,096.416%
2018-04-12	0.830000	0.840000	0.814900	0.820000	-0.894%	14,877	+1,104.878%
2018-04-11	0.810000	0.830000	0.810000	0.827400	-1.735%	19,152	+1,094.102%
2018-04-10	0.870000	0.920100	0.800000	0.842010	+0.239%	127,511	+1,073.383%
2018-04-09	0.800000	0.880000	0.800000	0.840000	+6.329%	90,392	+1,076.190%
2018-04-06	0.770200	0.796200	0.770000	0.790000	+2.597%	32,410	+1,150.633%

.dark-mode .kDggkZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kDggkZ{ color: #333333; background-color: white; border: 2px solid #333333; }ARCIArchimedes Tech SPAC Partners III Co.stock NASDAQ

ARCI
Archimedes Tech SPAC Partners III Co.
stock NASDAQ