Dark

ARCI
Archimedes Tech SPAC Partners III Co.
stock NASDAQ

At Close

Jul 22, 2026 3:59:30 PM EDT

10.07USD0.000%(+10.07)27,672

8.60Bid 11.52Ask 2.92Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Jul 21, 2026 4:55:30 PM EDT

10.02USD0.000%(+10.02)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-22	10.070000	10.070000	10.070000	10.070000	0.000%	108	0.000%
2026-07-14	10.070000	10.070000	10.070000	10.070000	+0.199%	520	0.000%
2026-07-13	10.050000	10.050000	10.050000	10.050000	+0.701%	550,772	+0.199%
2026-06-02	9.980000	9.980000	9.980000	9.980000	0.000%	100,852	+0.902%
2026-05-28	9.980000	9.980000	9.980000	9.980000	+0.251%	3,151	+0.902%
2026-05-21	9.955000	9.955000	9.955000	9.955000	+0.151%	12,745	+1.155%
2026-05-14	9.940000	9.940000	9.940000	9.940000	+0.101%	73,178	+1.308%
2026-05-12	9.930000	9.930000	9.930000	9.930000	0.000%	1,430	+1.410%
2026-05-11	9.930000	9.930000	9.930000	9.930000	+0.404%	9,401	+1.410%
2026-04-23	9.890000	9.890000	9.890000	9.890000	+0.101%	226,097	+1.820%
2026-04-13	9.880000	9.880000	9.880000	9.880000	-0.101%	30,792	+1.923%
2026-04-08	9.890000	9.890000	9.890000	9.890000	-0.101%	91,973	+1.820%
2026-04-02	9.895000	9.900000	9.895000	9.900000	+0.508%	2,327	+1.717%
2026-04-01	9.850000	9.850000	9.850000	9.850000	+0.102%	19,274	+2.234%
2026-03-30	9.840000	9.840000	9.840000	9.840000	-0.102%	42,868	+2.337%
2026-03-27	9.850000	9.850000	9.850000	9.850000	0.000%	103,338	+2.234%
2026-03-26	9.850000	9.850000	9.850000	9.850000	-0.101%	31,397	+2.234%
2026-03-23	9.890000	9.900000	9.860000	9.860000	+0.102%	4,462	+2.130%
2026-03-20	9.870000	9.870000	9.850000	9.850000	0.000%	418,389	+2.234%
2026-03-16	9.900000	9.900000	9.850000	9.850000	+130.679%	4,870	+2.234%
2019-09-10	4.550000	4.550000	4.200000	4.270000	-7.576%	78,534	+135.831%
2019-09-09	4.480000	4.660000	4.270000	4.620000	+3.125%	53,546	+117.965%
2019-09-06	4.650000	4.680000	4.180000	4.480000	-4.681%	88,865	+124.777%
2019-09-05	4.210000	4.880000	4.111000	4.700000	+10.588%	337,619	+114.255%
2019-09-04	4.250000	4.480000	4.200000	4.250000	0.000%	128,694	+136.941%
2019-09-03	4.200000	4.540000	4.160000	4.250000	-1.163%	221,356	+136.941%
2019-08-30	4.500000	4.500000	4.100000	4.300000	-4.444%	551,872	+134.186%
2019-08-29	5.000000	5.530000	4.200000	4.500000	+14.504%	6,801,041	+123.778%
2019-08-28	4.100000	4.354800	3.540100	3.930000	-2.239%	611,010	+156.234%
2019-08-27	5.400000	9.240000	3.640000	4.020000	-33.554%	4,602,363	+150.498%
2019-08-26	3.490000	7.590000	3.490000	6.050000	+72.857%	11,983,111	+66.446%
2019-08-23	3.340000	3.500000	3.316500	3.500000	+0.575%	8,031	+187.714%
2019-08-22	3.190000	3.610300	3.180000	3.480000	+7.407%	18,371	+189.368%
2019-08-21	3.260000	3.260000	3.070000	3.240000	+0.621%	4,360	+210.802%
2019-08-20	3.330000	3.407600	2.800000	3.220000	-6.893%	29,989	+212.733%
2019-08-19	3.440000	3.490000	3.337700	3.458400	+0.243%	5,012	+191.175%
2019-08-16	3.300000	3.740000	3.300000	3.450000	+6.154%	11,752	+191.884%
2019-08-15	3.490000	3.800000	3.220000	3.250000	-7.143%	24,654	+209.846%
2019-08-14	3.530800	3.540000	3.339800	3.500000	-3.047%	13,407	+187.714%
2019-08-13	3.550000	3.700000	3.550000	3.610000	+2.557%	5,224	+178.947%
2019-08-12	3.590000	3.640000	3.520000	3.520000	-3.825%	12,975	+186.080%
2019-08-09	3.720000	3.720000	3.540000	3.660000	-0.813%	3,724	+175.137%
2019-08-08	3.840000	3.840000	3.510000	3.690000	-0.806%	13,180	+172.900%
2019-08-07	3.570000	3.910000	3.490000	3.720000	+4.202%	22,535	+170.699%
2019-08-06	3.750000	4.030000	3.570000	3.570000	-5.556%	7,072	+182.073%
2019-08-05	3.920000	4.040000	3.520000	3.780000	-5.684%	26,850	+166.402%
2019-08-02	4.070000	4.070000	4.007800	4.007800	+2.240%	569	+151.260%
2019-08-01	4.100000	4.100000	3.920000	3.920000	0.000%	4,076	+156.888%
2019-07-31	3.999900	4.090000	3.920000	3.920000	-2.000%	7,508	+156.888%
2019-07-30	3.900000	4.100000	3.900000	4.000000	+2.564%	5,754	+151.750%
2019-07-29	3.950000	4.000000	3.900000	3.900000	-4.878%	7,794	+158.205%
2019-07-26	4.100000	4.100000	3.939600	4.100000	+0.244%	6,112	+145.610%
2019-07-25	4.100000	4.150000	3.920000	4.090000	+5.412%	7,361	+146.210%
2019-07-24	3.930000	4.050000	3.810000	3.880000	-2.513%	18,058	+159.536%
2019-07-23	3.910000	4.050000	3.890000	3.980000	-1.728%	10,888	+153.015%
2019-07-22	4.050000	4.200000	3.820000	4.050000	+1.250%	26,071	+148.642%
2019-07-19	4.350000	4.350000	4.000000	4.000000	-5.882%	21,628	+151.750%
2019-07-18	4.350000	4.450000	4.250000	4.250000	-1.392%	4,430	+136.941%
2019-07-17	4.430000	4.430000	4.291000	4.310000	-0.920%	4,134	+133.643%
2019-07-16	4.400000	4.410000	4.250100	4.350000	+1.163%	11,833	+131.494%
2019-07-15	4.380000	4.380000	4.250000	4.300000	+1.176%	12,896	+134.186%
2019-07-12	4.294900	4.450000	4.200000	4.250000	-1.163%	12,267	+136.941%
2019-07-11	4.266000	4.450000	4.185000	4.300000	+5.392%	16,255	+134.186%
2019-07-10	3.990000	4.380000	3.975000	4.080000	+6.806%	78,431	+146.814%
2019-07-09	4.140000	4.150000	3.820000	3.820000	-6.829%	20,015	+163.613%
2019-07-08	4.150000	4.170000	4.020000	4.100000	+0.244%	7,252	+145.610%
2019-07-05	3.900000	4.140000	3.830000	4.090000	+4.872%	8,793	+146.210%
2019-07-03	4.000000	4.050000	3.630000	3.900000	-3.704%	24,616	+158.205%
2019-07-02	4.280000	4.280000	3.970000	4.050000	-4.481%	28,196	+148.642%
2019-07-01	4.400000	4.405300	4.240000	4.240000	-3.417%	18,553	+137.500%
2019-06-28	4.360000	4.452800	4.280000	4.390000	+3.052%	15,211	+129.385%
2019-06-27	4.220000	4.450000	4.220000	4.260000	-0.234%	23,053	+136.385%
2019-06-26	4.570000	4.570000	4.220000	4.270000	-4.688%	39,929	+135.831%
2019-06-25	4.490000	4.550000	4.340000	4.480000	-4.478%	20,366	+124.777%
2019-06-24	4.550000	4.690000	4.510000	4.690000	+3.304%	4,898	+114.712%
2019-06-21	4.690000	4.690000	4.510000	4.540000	-1.304%	9,342	+121.806%
2019-06-20	4.410000	4.700000	4.400000	4.600000	+3.139%	30,446	+118.913%
2019-06-19	4.400000	4.480000	4.310000	4.460000	-0.224%	19,633	+125.785%
2019-06-18	4.600000	4.600000	4.400000	4.470000	-3.037%	29,167	+125.280%
2019-06-17	4.520000	4.630000	4.410000	4.610000	+1.991%	22,664	+118.438%
2019-06-14	4.660000	4.740000	4.510000	4.520000	-3.419%	26,213	+122.788%
2019-06-13	4.670000	4.770000	4.600000	4.680000	-1.681%	39,175	+115.171%
2019-06-12	4.670000	4.849000	4.650000	4.760000	+1.062%	31,658	+111.555%
2019-06-11	4.570000	4.920000	4.570000	4.710000	+1.728%	117,049	+113.800%
2019-06-10	4.700000	4.795000	4.540000	4.630000	-1.489%	32,928	+117.495%
2019-06-07	4.560000	4.840000	4.560000	4.700000	+2.620%	33,337	+114.255%
2019-06-06	4.690000	4.799900	4.520000	4.580000	-3.983%	31,546	+119.869%
2019-06-05	4.960000	5.000000	4.590300	4.770000	-4.409%	85,947	+111.111%
2019-06-04	5.110000	5.250000	4.990000	4.990000	-2.539%	43,912	+101.804%
2019-06-03	5.210000	5.240000	4.980000	5.120000	-0.583%	60,318	+96.680%
2019-05-31	4.960000	5.270000	4.827100	5.150000	+1.578%	88,510	+95.534%
2019-05-30	4.890000	5.330500	4.879300	5.070000	+2.218%	109,202	+98.619%
2019-05-29	5.530000	5.530000	4.800000	4.960000	-12.367%	104,284	+103.024%
2019-05-28	5.450000	5.879000	5.450000	5.660000	+2.909%	169,405	+77.915%
2019-05-24	5.120000	5.500000	5.080000	5.500000	+7.004%	110,501	+83.091%
2019-05-23	4.820000	5.245200	4.670000	5.140000	+4.049%	122,338	+95.914%
2019-05-22	4.750000	5.050000	4.670000	4.940000	+2.703%	141,453	+103.846%
2019-05-21	4.620000	4.930000	4.200000	4.810000	+5.947%	126,853	+109.356%
2019-05-20	4.420000	4.667900	4.400000	4.540000	+0.889%	92,124	+121.806%
2019-05-17	4.560000	4.783200	4.300000	4.500000	-3.226%	147,237	+123.778%
2019-05-16	4.700000	4.840000	4.520000	4.650000	-5.295%	212,438	+116.559%
2019-05-15	5.400000	5.450000	4.760000	4.910000	+8.628%	2,041,006	+105.092%
2019-05-14	4.410000	4.570000	4.390600	4.520000	+2.494%	245,260	+122.788%
2019-05-13	4.520000	4.550000	4.170000	4.410000	-2.649%	91,695	+128.345%
2019-05-10	4.380000	4.530000	4.325300	4.530000	+3.189%	51,048	+122.296%
2019-05-09	4.530000	4.580000	4.310200	4.390000	-4.357%	107,068	+129.385%
2019-05-08	4.800000	4.900000	4.450000	4.590000	-4.375%	426,078	+119.390%
2019-05-07	4.920000	5.590000	4.540000	4.800000	+1.266%	1,277,642	+109.792%
2019-05-06	4.420000	4.840000	4.300400	4.740000	+3.268%	187,046	+112.447%
2019-05-03	4.900000	5.450000	4.570000	4.590000	-7.273%	391,050	+119.390%
2019-05-02	4.440000	4.980000	4.310000	4.950000	+11.738%	331,611	+103.434%
2019-05-01	4.510000	4.950000	4.300000	4.430000	-1.556%	393,935	+127.314%
2019-04-30	4.370000	4.650000	4.321300	4.500000	+2.041%	193,594	+123.778%
2019-04-29	4.980000	4.989900	4.250000	4.410000	-12.151%	282,004	+128.345%
2019-04-26	5.110000	5.400000	4.700000	5.020000	-3.647%	660,612	+100.598%
2019-04-25	8.010000	9.560000	5.110000	5.210000	+10.851%	20,696,005	+93.282%
2019-04-24	4.010000	5.180000	3.900000	4.700000	+16.049%	806,600	+114.255%
2019-04-23	4.000000	4.240000	3.780000	4.050000	-4.706%	221,617	+148.642%
2019-04-22	3.800000	4.960000	3.500000	4.250000	+554.854%	1,754,480	+136.941%
2019-04-18	0.560000	0.650000	0.511000	0.649000	+11.416%	586,885	+1,451.618%
2019-04-17	0.570000	0.610000	0.570000	0.582500	-0.546%	93,194	+1,628.755%
2019-04-16	0.600000	0.616900	0.570300	0.585700	-0.964%	61,545	+1,619.310%
2019-04-15	0.565000	0.610000	0.565000	0.591400	-1.417%	100,261	+1,602.739%
2019-04-12	0.569900	0.659700	0.569900	0.599900	+3.431%	625,458	+1,578.613%
2019-04-11	0.600000	0.630000	0.570000	0.580000	-3.285%	203,003	+1,636.207%
2019-04-10	0.523800	0.620000	0.520100	0.599700	+7.666%	313,499	+1,579.173%
2019-04-09	0.511900	0.575000	0.511900	0.557000	+5.293%	250,355	+1,707.899%
2019-04-08	0.480000	0.540000	0.480000	0.529000	+4.257%	165,443	+1,803.592%
2019-04-05	0.490000	0.529200	0.476561	0.507400	-0.510%	110,781	+1,884.628%
2019-04-04	0.480000	0.510000	0.462200	0.510000	+3.030%	163,153	+1,874.510%
2019-04-03	0.470000	0.512500	0.465500	0.495000	+3.795%	272,852	+1,934.343%
2019-04-02	0.535000	0.537900	0.453500	0.476900	-16.039%	661,818	+2,011.554%
2019-04-01	0.460000	0.640000	0.460000	0.568000	+30.275%	2,114,799	+1,672.887%
2019-03-29	0.468800	0.490000	0.410000	0.436000	-11.705%	316,591	+2,209.633%
2019-03-28	0.480000	0.498000	0.460000	0.493800	-1.121%	79,292	+1,939.287%
2019-03-27	0.520000	0.530100	0.475000	0.499400	-6.898%	204,106	+1,916.420%
2019-03-26	0.470000	0.550000	0.461800	0.536400	+9.469%	741,940	+1,777.330%
2019-03-25	0.479000	0.500000	0.461800	0.490000	+5.376%	136,480	+1,955.102%
2019-03-22	0.500000	0.525600	0.441200	0.465000	-11.898%	318,425	+2,065.591%
2019-03-21	0.520000	0.528000	0.490100	0.527800	-0.227%	112,960	+1,807.920%
2019-03-20	0.495000	0.529000	0.452000	0.529000	+10.208%	286,460	+1,803.592%
2019-03-19	0.510000	0.510100	0.441000	0.480000	-9.331%	220,853	+1,997.917%
2019-03-18	0.510000	0.542300	0.500000	0.529400	-5.040%	212,465	+1,802.153%
2019-03-15	0.580000	0.619400	0.480200	0.557500	-3.879%	327,388	+1,706.278%
2019-03-14	0.480000	0.619900	0.461000	0.580000	+16.000%	1,092,139	+1,636.207%
2019-03-13	0.500000	0.566200	0.490000	0.500000	-7.407%	469,365	+1,914.000%
2019-03-12	0.440000	0.550000	0.440000	0.540000	+15.880%	955,591	+1,764.815%
2019-03-11	0.445000	0.468000	0.420000	0.466000	+7.126%	239,609	+2,060.944%
2019-03-08	0.420000	0.436000	0.400000	0.435000	-1.806%	22,015	+2,214.943%
2019-03-07	0.430000	0.449900	0.400000	0.443000	-0.895%	72,491	+2,173.138%
2019-03-06	0.460600	0.460900	0.420000	0.447000	-7.261%	214,771	+2,152.796%
2019-03-05	0.451100	0.482000	0.451100	0.482000	+0.417%	95,640	+1,989.212%
2019-03-04	0.480000	0.482000	0.450000	0.480000	-0.826%	118,818	+1,997.917%
2019-03-01	0.468900	0.499900	0.468900	0.484000	-1.204%	69,892	+1,980.579%
2019-02-28	0.467600	0.489900	0.460300	0.489900	+0.082%	13,875	+1,955.522%
2019-02-27	0.470000	0.489600	0.445100	0.489500	-2.080%	19,147	+1,957.201%
2019-02-26	0.480000	0.499900	0.440400	0.499900	+5.242%	33,122	+1,914.403%
2019-02-25	0.442100	0.492500	0.442100	0.475000	+12.800%	202,116	+2,020.000%
2019-02-22	0.404900	0.464300	0.404900	0.421100	+0.742%	79,329	+2,291.356%
2019-02-21	0.432000	0.438000	0.400000	0.418000	-1.647%	41,259	+2,309.091%
2019-02-20	0.420000	0.448912	0.420000	0.425000	-0.024%	83,217	+2,269.412%
2019-02-19	0.420000	0.440000	0.420000	0.425100	-1.392%	38,017	+2,268.854%
2019-02-15	0.420000	0.460000	0.420000	0.431100	-0.208%	39,928	+2,235.885%
2019-02-14	0.438000	0.440000	0.420000	0.432000	-1.370%	21,130	+2,231.019%
2019-02-13	0.442000	0.450000	0.400000	0.438000	-2.667%	61,951	+2,199.087%
2019-02-12	0.442200	0.464300	0.442200	0.450000	-0.442%	9,696	+2,137.778%
2019-02-11	0.450000	0.460000	0.440000	0.452000	+2.494%	21,402	+2,127.876%
2019-02-08	0.453400	0.474700	0.440100	0.441000	-2.735%	40,356	+2,183.447%
2019-02-07	0.455100	0.490000	0.450600	0.453400	-3.532%	47,185	+2,120.997%
2019-02-06	0.450000	0.499900	0.450000	0.470000	+4.444%	119,786	+2,042.553%
2019-02-05	0.440000	0.470000	0.435100	0.450000	+1.858%	68,951	+2,137.778%
2019-02-04	0.450000	0.450000	0.432700	0.441792	-0.250%	27,735	+2,179.353%
2019-02-01	0.462300	0.469700	0.432500	0.442900	-0.472%	117,264	+2,173.651%
2019-01-31	0.441000	0.450000	0.441000	0.445000	+0.679%	29,272	+2,162.921%
2019-01-30	0.440000	0.458416	0.440000	0.442000	-0.852%	17,144	+2,178.281%
2019-01-29	0.475000	0.489500	0.400000	0.445800	-3.318%	116,209	+2,158.860%
2019-01-28	0.495000	0.495000	0.460000	0.461100	-9.588%	94,618	+2,083.908%
2019-01-25	0.541100	0.543600	0.507000	0.510000	-1.923%	73,624	+1,874.510%
2019-01-24	0.510000	0.540000	0.490000	0.520000	+6.122%	35,456	+1,836.538%
2019-01-23	0.505610	0.526100	0.475100	0.490000	-2.000%	12,967	+1,955.102%
2019-01-22	0.510000	0.533000	0.461900	0.500000	-3.549%	16,938	+1,914.000%
2019-01-18	0.532500	0.532500	0.509000	0.518400	+0.485%	20,353	+1,842.515%
2019-01-17	0.550000	0.580000	0.460100	0.515900	-2.660%	112,767	+1,851.929%
2019-01-16	0.510000	0.550000	0.490000	0.530000	+7.592%	142,052	+1,800.000%
2019-01-15	0.465400	0.595000	0.458300	0.492600	+9.467%	674,656	+1,944.255%
2019-01-14	0.461600	0.467600	0.450000	0.450000	-6.211%	17,525	+2,137.778%
2019-01-11	0.460000	0.499900	0.431000	0.479800	-0.456%	24,976	+1,998.791%
2019-01-10	0.460000	0.505000	0.460000	0.482000	-0.639%	32,138	+1,989.212%
2019-01-09	0.479700	0.510000	0.460000	0.485100	+7.800%	143,009	+1,975.861%
2019-01-08	0.450000	0.480000	0.437000	0.450000	0.000%	81,571	+2,137.778%
2019-01-07	0.412600	0.484000	0.410000	0.450000	+7.143%	71,957	+2,137.778%
2019-01-04	0.430000	0.459600	0.410000	0.420000	-2.326%	17,071	+2,297.619%
2019-01-03	0.458800	0.458800	0.400000	0.430000	-6.277%	14,665	+2,241.860%
2019-01-02	0.444500	0.458800	0.440000	0.458800	+3.212%	22,854	+2,094.856%
2018-12-31	0.500000	0.500000	0.400000	0.444520	-11.976%	59,708	+2,165.365%
2018-12-28	0.490000	0.550000	0.486600	0.505000	+7.447%	56,440	+1,894.059%
2018-12-27	0.400000	0.500000	0.400000	0.470000	+17.500%	78,914	+2,042.553%
2018-12-26	0.360000	0.460200	0.360000	0.400000	+10.497%	154,990	+2,417.500%
2018-12-24	0.370000	0.404400	0.357000	0.362000	-10.485%	41,506	+2,681.768%
2018-12-21	0.438300	0.471540	0.366000	0.404400	-5.359%	74,104	+2,390.109%
2018-12-20	0.470000	0.470000	0.425300	0.427300	-8.108%	66,995	+2,256.658%
2018-12-19	0.450100	0.470000	0.450100	0.465000	+3.333%	33,313	+2,065.591%
2018-12-18	0.500000	0.501000	0.450000	0.450000	-10.000%	125,389	+2,137.778%
2018-12-17	0.530000	0.533383	0.500000	0.500000	-4.762%	117,421	+1,914.000%
2018-12-14	0.532600	0.551400	0.522000	0.525000	-1.390%	34,927	+1,818.095%
2018-12-13	0.558000	0.569100	0.530000	0.532400	-6.268%	142,515	+1,791.435%
2018-12-12	0.550000	0.630000	0.530000	0.568000	+6.507%	775,324	+1,672.887%
2018-12-11	0.558800	0.560704	0.530000	0.533300	-0.881%	56,562	+1,788.243%
2018-12-10	0.560000	0.588000	0.533300	0.538040	-1.295%	114,453	+1,771.608%
2018-12-07	0.555040	0.576700	0.540000	0.545100	-0.891%	89,641	+1,747.367%
2018-12-06	0.560000	0.579500	0.540000	0.550000	-2.482%	99,943	+1,730.909%
2018-12-04	0.610000	0.630000	0.560000	0.564000	-6.468%	252,829	+1,685.461%
2018-12-03	0.560000	0.750000	0.560000	0.603000	+9.636%	1,323,237	+1,569.983%
2018-11-30	0.600000	0.600000	0.522000	0.550000	-3.526%	117,480	+1,730.909%
2018-11-29	0.590200	0.609900	0.570100	0.570100	-1.673%	83,446	+1,666.357%
2018-11-28	0.620000	0.650000	0.530000	0.579800	-5.739%	160,170	+1,636.806%
2018-11-27	0.670500	0.695000	0.600000	0.615100	-11.496%	274,373	+1,537.132%
2018-11-26	0.724500	0.737093	0.650000	0.695000	-7.333%	453,907	+1,348.921%
2018-11-23	0.880000	1.070000	0.701200	0.750000	+25.000%	9,425,940	+1,242.667%
2018-11-21	0.550000	0.620000	0.523400	0.600000	+2.916%	195,982	+1,578.333%
2018-11-20	0.540800	0.598600	0.530000	0.583000	+7.803%	51,152	+1,627.273%
2018-11-19	0.550000	0.579900	0.540800	0.540800	-5.123%	52,517	+1,762.056%
2018-11-16	0.550000	0.619900	0.540750	0.570000	-8.800%	63,628	+1,666.667%
2018-11-15	0.560000	0.650000	0.529900	0.625000	+9.649%	453,678	+1,511.200%
2018-11-14	0.630000	0.630000	0.561100	0.570000	-7.151%	111,808	+1,666.667%
2018-11-13	0.618100	0.687900	0.536900	0.613900	-0.663%	97,314	+1,540.332%
2018-11-12	0.623400	0.660000	0.618000	0.618000	-4.938%	55,664	+1,529.450%
2018-11-09	0.682000	0.698500	0.622200	0.650100	-4.621%	54,474	+1,448.992%
2018-11-08	0.710000	0.726335	0.670400	0.681600	-4.000%	37,597	+1,377.406%
2018-11-07	0.710000	0.739830	0.710000	0.710000	-2.686%	18,350	+1,318.310%
2018-11-06	0.750000	0.750000	0.711297	0.729600	+2.761%	16,118	+1,280.208%
2018-11-05	0.701100	0.749700	0.701100	0.710000	+1.269%	6,787	+1,318.310%
2018-11-02	0.756000	0.756000	0.700400	0.701100	-2.693%	22,442	+1,336.314%
2018-11-01	0.760000	0.760000	0.700000	0.720500	-5.197%	30,739	+1,297.641%
2018-10-31	0.746900	0.760000	0.690000	0.760000	+2.247%	23,713	+1,225.000%
2018-10-30	0.755000	0.760000	0.690000	0.743300	-0.748%	37,513	+1,254.769%
2018-10-29	0.750200	0.779700	0.700000	0.748900	-0.913%	67,887	+1,244.639%
2018-10-26	0.760200	0.776900	0.751300	0.755800	-1.844%	28,653	+1,232.363%
2018-10-25	0.770000	0.811394	0.770000	0.770000	-0.645%	57,415	+1,207.792%
2018-10-24	0.760600	0.899000	0.750200	0.775000	+1.880%	523,370	+1,199.355%
2018-10-23	0.760000	0.775700	0.760000	0.760700	+0.224%	5,495	+1,223.781%
2018-10-22	0.750200	0.780000	0.750200	0.759000	+1.187%	26,515	+1,226.746%
2018-10-19	0.761100	0.799900	0.750100	0.750100	-1.445%	38,543	+1,242.488%
2018-10-18	0.761100	0.779900	0.761100	0.761100	+1.466%	19,818	+1,223.085%
2018-10-17	0.750000	0.780000	0.750000	0.750100	-0.359%	19,718	+1,242.488%
2018-10-16	0.800000	0.805000	0.752800	0.752800	-0.947%	95,786	+1,237.673%
2018-10-15	0.810000	0.849600	0.760000	0.760000	-4.774%	99,643	+1,225.000%
2018-10-12	0.800000	0.800000	0.750000	0.798100	+2.584%	18,699	+1,161.747%
2018-10-11	0.777500	0.806000	0.750000	0.778000	+1.026%	59,875	+1,194.344%
2018-10-10	0.800000	0.830000	0.760000	0.770100	-3.798%	43,219	+1,207.622%
2018-10-09	0.810000	0.848100	0.800500	0.800500	+0.050%	44,641	+1,157.964%
2018-10-08	0.800000	0.850000	0.777100	0.800100	-0.510%	36,942	+1,158.593%
2018-10-05	0.882000	0.890000	0.751000	0.804200	-5.610%	60,517	+1,152.176%
2018-10-04	0.900000	0.900000	0.840000	0.852000	-5.960%	65,809	+1,081.925%
2018-10-03	0.880000	0.970000	0.830000	0.906000	+2.955%	353,519	+1,011.479%
2018-10-02	0.900000	0.929249	0.870100	0.880000	-2.233%	53,231	+1,044.318%
2018-10-01	0.920000	0.955000	0.900000	0.900100	-3.215%	83,911	+1,018.765%
2018-09-28	1.000000	1.000000	0.890000	0.930000	-3.467%	86,249	+982.796%
2018-09-27	0.990000	0.990000	0.940000	0.963400	-0.680%	86,137	+945.256%
2018-09-26	1.030000	1.040000	0.950000	0.970000	-4.902%	59,869	+938.144%
2018-09-25	1.030000	1.031600	0.960000	1.020000	-1.923%	119,524	+887.255%
2018-09-24	1.110000	1.120000	1.020000	1.040000	-5.455%	122,889	+868.269%
2018-09-21	1.130000	1.139900	1.070000	1.100000	-1.786%	56,422	+815.455%
2018-09-20	1.100000	1.130000	1.050000	1.120000	+4.673%	113,894	+799.107%
2018-09-19	1.180000	1.190000	1.070000	1.070000	-5.310%	202,621	+841.121%
2018-09-18	1.200000	1.220000	1.120100	1.130000	-6.612%	208,154	+791.150%
2018-09-17	1.150000	1.280000	1.090000	1.210000	+1.681%	322,469	+732.231%
2018-09-14	1.200000	1.240000	1.140000	1.190000	-4.032%	238,884	+746.218%
2018-09-13	1.390000	1.406700	1.110000	1.240000	-9.489%	496,877	+712.097%
2018-09-12	1.300000	1.679900	1.271000	1.370000	+12.295%	1,945,562	+635.036%
2018-09-11	1.100000	1.250000	1.090000	1.220000	+8.929%	425,760	+725.410%
2018-09-10	1.070000	1.130000	1.011000	1.120000	+5.660%	251,230	+799.107%
2018-09-07	1.080000	1.100000	1.030100	1.060000	+1.923%	146,857	+850.000%
2018-09-06	1.000000	1.070100	0.980000	1.040000	+2.970%	222,738	+868.269%
2018-09-05	1.100000	1.100000	0.980100	1.010000	-4.717%	206,306	+897.030%
2018-09-04	1.080000	1.090000	1.000000	1.060000	-0.935%	485,125	+850.000%
2018-08-31	1.190000	1.279000	1.020000	1.070000	-4.464%	1,451,933	+841.121%
2018-08-30	1.010000	1.160000	1.000000	1.120000	+8.738%	1,437,663	+799.107%
2018-08-29	0.900000	1.498200	0.900000	1.030000	+22.197%	4,661,854	+877.670%
2018-08-28	0.820000	0.843000	0.800000	0.842900	+6.696%	216,612	+1,094.685%
2018-08-27	0.790000	0.810000	0.760000	0.790000	+1.935%	56,443	+1,174.684%
2018-08-24	0.711100	0.820000	0.707100	0.775000	+9.155%	418,349	+1,199.355%
2018-08-23	0.710000	0.719900	0.684400	0.710000	+4.335%	32,065	+1,318.310%
2018-08-22	0.720000	0.720000	0.680100	0.680500	-1.377%	3,100	+1,379.794%
2018-08-21	0.690000	0.700000	0.690000	0.690000	-4.067%	8,944	+1,359.420%
2018-08-20	0.720000	0.725000	0.690000	0.719254	-0.105%	24,998	+1,300.062%
2018-08-17	0.780000	0.780000	0.712500	0.720010	-3.999%	122,312	+1,298.592%
2018-08-16	0.740000	0.760000	0.685100	0.750000	+10.294%	347,686	+1,242.667%
2018-08-15	0.630000	0.730000	0.606210	0.680000	+11.402%	252,571	+1,380.882%
2018-08-14	0.610000	0.628100	0.610000	0.610400	-3.111%	18,236	+1,549.738%
2018-08-13	0.640000	0.640000	0.601200	0.630000	-1.532%	28,357	+1,498.413%
2018-08-10	0.631000	0.660000	0.625000	0.639800	-0.031%	35,343	+1,473.929%
2018-08-09	0.630000	0.659900	0.625000	0.640000	-2.914%	18,875	+1,473.438%
2018-08-08	0.660000	0.660000	0.624400	0.659206	-0.963%	54,072	+1,427.595%
2018-08-07	0.670000	0.670000	0.660000	0.665615	+0.851%	67,782	+1,412.887%
2018-08-06	0.665000	0.666700	0.650000	0.660000	-2.583%	35,480	+1,425.758%
2018-08-03	0.689800	0.689800	0.676000	0.677500	-0.397%	26,084	+1,386.347%
2018-08-02	0.689000	0.689400	0.675000	0.680200	-2.773%	11,706	+1,380.447%
2018-08-01	0.710000	0.710000	0.670000	0.699600	+1.391%	24,379	+1,339.394%
2018-07-31	0.694751	0.730000	0.690000	0.690000	+1.471%	46,847	+1,359.420%
2018-07-30	0.660000	0.790000	0.660000	0.680000	+1.508%	434,880	+1,380.882%
2018-07-27	0.679506	0.679700	0.660300	0.669900	-1.166%	7,854	+1,403.209%
2018-07-26	0.700000	0.700000	0.670000	0.677800	+0.788%	53,440	+1,385.689%
2018-07-25	0.670000	0.673600	0.663000	0.672500	+1.786%	48,394	+1,397.398%
2018-07-24	0.710000	0.710000	0.660500	0.660700	+0.106%	23,010	+1,424.141%
2018-07-23	0.670000	0.726400	0.660000	0.660000	-2.941%	45,207	+1,425.758%
2018-07-20	0.686200	0.695485	0.670000	0.680000	-0.352%	57,210	+1,380.882%
2018-07-19	0.689700	0.730000	0.670000	0.682400	+0.353%	85,575	+1,375.674%
2018-07-18	0.690000	0.708130	0.670600	0.680000	-2.158%	43,828	+1,380.882%
2018-07-17	0.710000	0.729000	0.690000	0.695000	-1.502%	14,558	+1,348.921%
2018-07-16	0.700000	0.721000	0.690000	0.705600	-0.620%	94,000	+1,327.154%
2018-07-13	0.770000	0.770000	0.685941	0.710000	-6.456%	122,658	+1,318.310%
2018-07-12	0.680000	0.840000	0.680000	0.759000	+10.848%	677,610	+1,226.746%
2018-07-11	0.700000	0.703600	0.660000	0.684724	-1.479%	27,657	+1,370.666%
2018-07-10	0.662000	0.779700	0.661000	0.695000	-0.586%	117,117	+1,348.921%
2018-07-09	0.660000	0.700000	0.660000	0.699100	+5.924%	25,602	+1,340.423%
2018-07-06	0.640000	0.691000	0.640000	0.660000	-1.507%	144,088	+1,425.758%
2018-07-05	0.630000	0.818467	0.603200	0.670100	+4.670%	526,835	+1,402.761%
2018-07-03	0.640000	0.659700	0.640000	0.640200	+0.016%	3,040	+1,472.946%
2018-07-02	0.650000	0.667000	0.590200	0.640100	-7.232%	66,024	+1,473.192%
2018-06-29	0.692600	0.711100	0.680000	0.690000	+1.471%	37,278	+1,359.420%
2018-06-28	0.706800	0.713900	0.670000	0.680000	-0.044%	20,964	+1,380.882%
2018-06-27	0.720000	0.780000	0.660100	0.680300	-4.183%	191,413	+1,380.229%
2018-06-26	0.630000	0.719800	0.630000	0.710000	-1.389%	12,200	+1,318.310%
2018-06-25	0.697700	0.729900	0.625500	0.720000	+3.196%	235,092	+1,298.611%
2018-06-22	0.710000	0.710000	0.680100	0.697700	+0.794%	102,779	+1,343.314%
2018-06-21	0.709900	0.720000	0.690000	0.692206	-1.113%	26,464	+1,354.769%
2018-06-20	0.700000	0.729200	0.670100	0.700000	+1.156%	58,796	+1,338.571%
2018-06-19	0.700000	0.747800	0.690200	0.692000	-5.129%	151,989	+1,355.202%
2018-06-18	0.710000	0.799000	0.710000	0.729409	+5.711%	143,442	+1,280.570%
2018-06-15	0.750000	0.750000	0.688500	0.690000	-5.479%	89,920	+1,359.420%
2018-06-14	0.740000	0.814800	0.701000	0.730000	-5.195%	279,527	+1,279.452%
2018-06-13	0.816000	0.930000	0.760100	0.770000	-4.938%	1,000,835	+1,207.792%
2018-06-12	0.780000	0.820000	0.780000	0.810000	-1.969%	14,401	+1,143.210%
2018-06-11	0.780000	0.831500	0.780000	0.826273	+2.009%	41,594	+1,118.726%
2018-06-08	0.800100	0.819400	0.800000	0.810000	+3.185%	2,273	+1,143.210%
2018-06-07	0.790000	0.820000	0.780000	0.785000	+0.641%	31,977	+1,182.803%
2018-06-06	0.800000	0.800800	0.780000	0.780000	0.000%	16,063	+1,191.026%
2018-06-05	0.780000	0.800000	0.780000	0.780000	0.000%	4,983	+1,191.026%
2018-06-04	0.790000	0.809500	0.780000	0.780000	+2.902%	20,630	+1,191.026%
2018-06-01	0.780000	0.809500	0.739900	0.758000	-2.821%	56,731	+1,228.496%
2018-05-31	0.810000	0.810000	0.780000	0.780000	-1.266%	8,208	+1,191.026%
2018-05-30	0.790000	0.818000	0.780000	0.790000	+1.282%	47,399	+1,174.684%
2018-05-29	0.850000	0.850000	0.780000	0.780000	-6.921%	28,969	+1,191.026%
2018-05-25	0.800000	0.850000	0.790000	0.838000	+2.809%	27,506	+1,101.671%
2018-05-24	0.850000	0.850000	0.780200	0.815100	-0.025%	57,204	+1,135.431%
2018-05-23	0.790000	0.869403	0.770000	0.815300	+7.276%	141,529	+1,135.128%
2018-05-22	0.830000	0.950000	0.743800	0.760000	-7.778%	588,001	+1,225.000%
2018-05-21	0.800000	0.824100	0.772000	0.824100	-2.761%	2,637	+1,121.939%
2018-05-18	0.820000	0.847500	0.799900	0.847500	+7.278%	24,229	+1,088.201%
2018-05-17	0.830000	0.830000	0.781890	0.790000	-2.469%	7,232	+1,174.684%
2018-05-16	0.770000	0.820000	0.770000	0.810000	-1.220%	21,689	+1,143.210%
2018-05-15	0.820000	0.820000	0.790000	0.820000	+2.500%	94,094	+1,128.049%
2018-05-14	0.804000	0.820000	0.800000	0.800000	-2.439%	3,593	+1,158.750%
2018-05-11	0.732100	0.820000	0.732100	0.820000	+2.500%	5,524	+1,128.049%
2018-05-10	0.850000	0.850000	0.722000	0.800000	-4.329%	28,800	+1,158.750%
2018-05-09	0.800000	0.850000	0.800000	0.836200	+0.881%	38,244	+1,104.257%
2018-05-08	0.800000	0.828900	0.800000	0.828900	+5.997%	15,152	+1,114.863%
2018-05-07	0.810000	0.818100	0.749100	0.782000	-1.013%	50,303	+1,187.724%
2018-05-04	0.730000	0.790000	0.730000	0.790000	+5.333%	43,383	+1,174.684%
2018-05-03	0.790000	0.790000	0.728000	0.750000	-1.316%	7,388	+1,242.667%
2018-05-02	0.759200	0.760300	0.730000	0.760000	+2.689%	7,544	+1,225.000%
2018-05-01	0.740000	0.755400	0.699100	0.740100	-2.631%	4,126	+1,260.627%
2018-04-30	0.690000	0.760100	0.690000	0.760100	+4.123%	7,892	+1,224.826%
2018-04-27	0.734800	0.734800	0.690000	0.730000	-0.653%	23,744	+1,279.452%
2018-04-26	0.750000	0.750000	0.730200	0.734800	-4.161%	21,422	+1,270.441%
2018-04-25	0.770000	0.789900	0.701900	0.766700	-1.705%	33,914	+1,213.421%
2018-04-24	0.770000	0.789800	0.770000	0.780000	+1.036%	22,022	+1,191.026%
2018-04-23	0.800000	0.808100	0.772000	0.772000	-4.467%	66,732	+1,204.404%
2018-04-20	0.814000	0.820000	0.808100	0.808100	-0.725%	25,318	+1,146.133%

.dark-mode .lG9V2R{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lG9V2R{ 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