Dark

ARCK
Arbor Rapha Capital Bioholdings Corp. I Class A Common Stock
stock NASDAQ

Inactive

Jan 12, 2023

11.90USD-13.265%(-1.82)19,852

Pre-market

0.00USD-100.000%(-13.72)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-01-12	13.0000	13.0000	11.6300	11.9000	-13.265%	19,852	0.000%
2023-01-11	13.2650	14.6450	13.1000	13.7200	+1.630%	29,078	-13.265%
2023-01-10	13.5400	13.7000	12.9550	13.5000	+1.887%	9,738	-11.852%
2023-01-09	15.5700	15.5700	13.0200	13.2500	-14.017%	13,261	-10.189%
2023-01-06	13.3700	15.5896	12.2500	15.4100	+8.521%	18,357	-22.777%
2023-01-05	14.8000	15.5000	12.5800	14.2000	+23.478%	35,304	-16.197%
2023-01-04	10.9600	12.5900	10.8100	11.5000	+4.072%	41,690	+3.478%
2023-01-03	10.6000	11.1000	10.5950	11.0500	+1.843%	9,346	+7.692%
2022-12-30	11.2500	11.2500	10.5000	10.8500	-4.573%	35,579	+9.677%
2022-12-29	10.4600	11.4000	10.4400	11.3700	+8.286%	35,080	+4.661%
2022-12-28	10.5000	10.5000	10.5000	10.5000	+0.768%	937	+13.333%
2022-12-27	10.9900	11.0600	10.3200	10.4200	-1.326%	5,769	+14.203%
2022-12-23	10.9400	10.9500	10.4100	10.5600	+0.667%	5,624	+12.689%
2022-12-22	10.7500	11.3600	10.1100	10.4900	+2.043%	14,008	+13.441%
2022-12-21	10.5900	11.2300	10.2300	10.2800	-2.374%	21,597	+15.759%
2022-12-20	10.3896	10.7500	10.2000	10.5300	0.000%	69,854	+13.010%
2022-12-19	11.1500	11.1500	10.5300	10.5300	-1.681%	817	+13.010%
2022-12-16	10.7500	10.7500	10.7000	10.7100	+1.467%	1,446	+11.111%
2022-12-15	10.5499	11.6694	10.4000	10.5552	+1.492%	99,637	+12.741%
2022-12-14	10.4900	10.9500	10.3600	10.4000	-4.059%	153,251	+14.423%
2022-12-13	10.9400	11.1400	10.4400	10.8400	+2.072%	61,295	+9.779%
2022-12-12	10.8500	11.6900	10.4200	10.6200	+3.509%	16,494	+12.053%
2022-12-05	10.2600	10.2600	10.2600	10.2600	-0.388%	103	+15.984%
2022-12-02	10.2800	10.3050	10.2800	10.3000	+0.049%	38,767	+15.534%
2022-12-01	10.2750	10.3000	10.2750	10.2950	+0.195%	48,259	+15.590%
2022-11-30	10.2800	10.2800	10.2750	10.2750	+0.146%	505	+15.815%
2022-11-29	10.2700	10.2800	10.2600	10.2600	-0.097%	30,349	+15.984%
2022-11-28	10.2800	10.2800	10.2600	10.2700	0.000%	22,869	+15.871%
2022-11-23	10.2700	10.2700	10.2700	10.2700	-0.097%	7,258	+15.871%
2022-11-22	10.2800	10.2800	10.2800	10.2800	+0.146%	157	+15.759%
2022-11-21	10.2650	10.2650	10.2650	10.2650	-0.049%	105	+15.928%
2022-11-18	10.2600	10.2700	10.2600	10.2700	+0.049%	291,490	+15.871%
2022-11-16	10.2650	10.2650	10.2650	10.2650	-0.049%	400	+15.928%
2022-11-14	10.2700	10.2700	10.2700	10.2700	+0.097%	161	+15.871%
2022-11-11	10.2700	10.2700	10.2600	10.2600	0.000%	6,261	+15.984%
2022-11-10	10.2600	10.2600	10.2600	10.2600	0.000%	391	+15.984%
2022-11-09	10.2700	10.2700	10.2600	10.2600	0.000%	1,434	+15.984%
2022-11-04	10.2600	10.2600	10.2600	10.2600	0.000%	15,702	+15.984%
2022-11-03	10.2500	10.2600	10.2500	10.2600	+0.049%	138,862	+15.984%
2022-11-02	10.2500	10.2650	10.2500	10.2550	+0.146%	948,496	+16.041%
2022-10-28	10.2300	10.2450	10.2300	10.2400	+0.098%	241,092	+16.211%
2022-10-27	10.2200	10.2400	10.2200	10.2300	+0.049%	242,611	+16.325%
2022-10-26	10.2000	10.2250	10.2000	10.2250	+0.439%	83,235	+16.381%
2022-10-21	10.1800	10.1808	10.1800	10.1803	-0.193%	50,309	+16.892%
2022-10-20	10.2000	10.2000	10.2000	10.2000	+0.196%	3,576	+16.667%
2022-10-19	10.1800	10.1800	10.1800	10.1800	0.000%	4,603	+16.896%
2022-10-18	10.1800	10.1800	10.1800	10.1800	0.000%	2,923	+16.896%
2022-10-17	10.1850	10.1850	10.1750	10.1800	+0.296%	105,978	+16.896%
2022-10-13	10.1500	10.1500	10.1500	10.1500	0.000%	46,424	+17.241%
2022-10-12	10.1500	10.1500	10.1500	10.1500	+0.099%	142	+17.241%
2022-10-07	10.1400	10.1400	10.1400	10.1400	0.000%	559,269	+17.357%
2022-10-06	10.1400	10.1400	10.1400	10.1400	0.000%	1,207	+17.357%
2022-10-04	10.1400	10.1400	10.1400	10.1400	+0.099%	4,246	+17.357%
2022-10-03	10.1300	10.1300	10.1300	10.1300	+0.099%	474	+17.473%
2022-09-29	10.1200	10.1200	10.1200	10.1200	0.000%	138	+17.589%
2022-09-27	10.1200	10.1200	10.1200	10.1200	+0.099%	3,000	+17.589%
2022-09-26	10.1100	10.1100	10.1100	10.1100	0.000%	22,328	+17.705%
2022-09-23	10.1100	10.1100	10.1100	10.1100	+0.099%	152	+17.705%
2022-09-22	10.1000	10.1000	10.1000	10.1000	-0.099%	675,076	+17.822%
2022-09-21	10.1100	10.1100	10.1000	10.1100	0.000%	45,550	+17.705%
2022-09-20	10.1000	10.1100	10.0950	10.1100	-0.099%	15,364	+17.705%
2022-09-19	10.1100	10.1200	10.1000	10.1200	0.000%	10,487	+17.589%
2022-09-16	10.1000	10.1200	10.1000	10.1200	+0.099%	7,390	+17.589%
2022-09-15	10.1000	10.1100	10.1000	10.1100	0.000%	510	+17.705%
2022-09-14	10.1050	10.1112	10.1050	10.1100	0.000%	5,130	+17.705%
2022-09-13	10.0900	10.1100	10.0900	10.1100	+0.099%	50,947	+17.705%
2022-09-08	10.1000	10.1000	10.1000	10.1000	+0.099%	235	+17.822%
2022-08-30	10.0900	10.1000	10.0800	10.0900	-0.099%	61,553	+17.939%
2022-08-29	10.1000	10.1000	10.1000	10.1000	+0.298%	353	+17.822%
2022-08-25	10.0800	10.0800	10.0682	10.0700	-0.198%	27,727	+18.173%
2022-08-24	10.1150	10.1150	10.0850	10.0900	-0.395%	76,647	+17.939%
2022-08-23	10.1200	10.1300	10.1200	10.1300	+0.180%	4,305	+17.473%
2022-08-22	10.1118	10.1118	10.1118	10.1118	+0.018%	344	+17.684%
2022-08-18	10.1100	10.1100	10.1100	10.1100	0.000%	204	+17.705%
2022-08-17	10.1100	10.1100	10.1000	10.1100	-0.099%	515,196	+17.705%
2022-08-16	10.1200	10.1200	10.1198	10.1200	+0.099%	37,637	+17.589%
2022-08-15	10.1100	10.1100	10.1100	10.1100	0.000%	171	+17.705%
2022-08-12	10.1100	10.1100	10.1100	10.1100	+0.099%	204	+17.705%
2022-08-09	10.1000	10.1000	10.1000	10.1000	-0.198%	139,644	+17.822%
2022-08-08	10.1200	10.1200	10.1200	10.1200	+0.297%	122	+17.589%
2022-08-03	10.0900	10.0900	10.0900	10.0900	-0.099%	8,902	+17.939%
2022-08-02	10.1000	10.1000	10.1000	10.1000	-0.049%	250,080	+17.822%
2022-08-01	10.1050	10.1050	10.1050	10.1050	+0.248%	175	+17.763%
2022-07-27	10.0900	10.0900	10.0800	10.0800	0.000%	148,000	+18.056%
2022-07-21	10.0800	10.0800	10.0800	10.0800	+0.099%	19,769	+18.056%
2022-07-20	10.0700	10.0700	10.0700	10.0700	-0.198%	200,030	+18.173%
2022-07-15	10.0900	10.0900	10.0900	10.0900	+0.248%	66	+17.939%
2022-07-14	10.0650	10.0650	10.0650	10.0650	-0.347%	283	+18.231%
2022-07-13	10.1000	10.1000	10.1000	10.1000	+0.398%	554	+17.822%
2022-07-12	10.0600	10.0600	10.0600	10.0600	0.000%	4,675	+18.290%
2022-07-11	10.0600	10.0600	10.0500	10.0600	0.000%	6,743	+18.290%
2022-07-08	10.0600	10.0600	10.0600	10.0600	0.000%	703	+18.290%
2022-07-07	10.0450	10.0600	10.0450	10.0600	-0.099%	3,492	+18.290%
2022-07-05	10.0600	10.0700	10.0450	10.0700	+0.299%	293,438	+18.173%
2022-07-01	10.0400	10.0400	10.0400	10.0400	-0.030%	2,311	+18.526%
2022-06-30	10.0550	10.0550	10.0430	10.0430	-0.070%	1,474	+18.490%
2022-06-27	10.0500	10.0500	10.0500	10.0500	+0.149%	500,020	+18.408%
2022-06-22	10.0350	10.0350	10.0350	10.0350	-0.100%	415	+18.585%
2022-06-17	10.0400	10.0450	10.0400	10.0450	-0.347%	184,670	+18.467%
2022-06-16	10.0800	10.0800	10.0800	10.0800	+0.299%	506	+18.056%
2022-06-15	10.0500	10.0500	10.0500	10.0500	0.000%	5,634	+18.408%
2022-06-14	10.0500	10.0500	10.0500	10.0500	-0.298%	286	+18.408%
2022-06-06	10.0900	10.0900	10.0800	10.0800	+0.499%	202	+18.056%
2022-06-03	10.0500	10.0600	10.0300	10.0300	-0.199%	4,090	+18.644%
2022-06-01	10.0500	10.0500	10.0500	10.0500	-0.199%	180	+18.408%
2022-05-31	10.0300	10.0800	10.0200	10.0700	+0.099%	254,238	+18.173%
2022-05-26	10.0600	10.0600	10.0600	10.0600	0.000%	1,008	+18.290%
2022-05-24	10.0400	10.0800	10.0400	10.0600	+0.199%	13,832	+18.290%
2022-05-18	10.0100	10.0400	10.0100	10.0400	+0.100%	8,105	+18.526%
2022-05-17	10.0300	10.0300	10.0200	10.0300	-0.100%	113,844	+18.644%
2022-05-13	10.0400	10.0400	10.0400	10.0400	+0.100%	123	+18.526%
2022-05-12	10.0300	10.0300	10.0300	10.0300	0.000%	5,961	+18.644%
2022-05-11	10.0400	10.0400	10.0300	10.0300	-0.397%	8,237	+18.644%
2022-05-10	10.0500	10.0700	10.0500	10.0700	+0.199%	5,210	+18.173%
2022-05-09	10.0500	10.0600	10.0500	10.0500	0.000%	7,557	+18.408%
2022-05-05	10.0650	10.0650	10.0500	10.0500	0.000%	2,605	+18.408%
2022-05-03	10.0500	10.0500	10.0500	10.0500	0.000%	100,001	+18.408%
2022-05-02	10.0500	10.0500	10.0500	10.0500	0.000%	31,173	+18.408%
2022-04-29	10.0500	10.0500	10.0500	10.0500	0.000%	1,207	+18.408%
2022-04-28	10.0500	10.0500	10.0500	10.0500	-0.149%	200	+18.408%
2022-04-21	10.0700	10.0700	10.0650	10.0650	+0.149%	100,302	+18.231%
2022-04-18	10.0900	10.0900	10.0400	10.0500	-0.099%	1,204,064	+18.408%
2022-04-13	10.0600	10.0600	10.0600	10.0600	+0.199%	100,008	+18.290%
2022-04-12	10.0300	10.0400	10.0300	10.0400	0.000%	5,698	+18.526%
2022-04-11	10.0400	10.0400	10.0400	10.0400	+0.100%	8,484	+18.526%
2022-04-08	10.0200	10.0300	10.0200	10.0300	0.000%	1,214	+18.644%
2022-04-07	10.0100	10.0300	10.0100	10.0300	+0.200%	1,908	+18.644%
2022-04-05	10.0100	10.0100	10.0100	10.0100	0.000%	9,199	+18.881%
2022-04-01	10.0100	10.0100	10.0100	10.0100	0.000%	601	+18.881%
2022-03-31	10.0100	10.0200	10.0000	10.0100	+0.100%	11,705	+18.881%
2022-03-24	10.0000	10.0000	10.0000	10.0000	0.000%	163	+19.000%
2022-03-23	10.0000	10.0000	10.0000	10.0000	0.000%	378	+19.000%
2022-03-22	10.0000	10.0000	10.0000	10.0000	-0.100%	885	+19.000%
2022-03-21	10.0100	10.0100	10.0000	10.0100	+0.100%	853	+18.881%
2022-03-17	10.0000	10.0000	10.0000	10.0000	0.000%	298	+19.000%
2022-03-16	10.0000	10.0000	10.0000	10.0000	0.000%	468	+19.000%
2022-03-14	10.2000	10.2000	9.9800	10.0000	-0.299%	753,480	+19.000%
2022-03-11	10.0000	10.0300	10.0000	10.0300	+0.200%	9,306	+18.644%
2022-03-10	10.0000	10.0400	10.0000	10.0100	0.000%	6,714	+18.881%
2022-03-09	10.0100	10.0100	10.0100	10.0100	+0.301%	3,164	+18.881%
2022-03-08	9.9800	9.9800	9.9800	9.9800	-0.300%	3	+19.238%
2022-03-03	9.9700	10.0100	9.9700	10.0100	+0.301%	1,421	+18.881%
2022-03-01	9.9700	10.0300	9.9700	9.9800	+0.201%	367,091	+19.238%
2022-02-28	10.6100	10.6100	9.9600	9.9600	-5.458%	5,901	+19.478%
2022-02-25	10.5350	10.5350	10.5350	10.5350	+2.282%	200	+12.957%
2022-02-24	10.3700	10.3700	10.3000	10.3000	+3.310%	1,636	+15.534%
2022-02-22	9.9700	9.9700	9.9700	9.9700	-0.100%	201	+19.358%
2022-02-18	9.9800	9.9800	9.9800	9.9800	0.000%	151	+19.238%
2022-02-17	9.9700	9.9800	9.9700	9.9800	+0.100%	6,288	+19.238%
2022-02-11	9.9700	9.9700	9.9600	9.9700	+0.100%	18,401	+19.358%
2022-02-09	9.9600	9.9600	9.9600	9.9600	-0.100%	2,002	+19.478%
2022-02-08	9.9700	9.9800	9.9500	9.9700	0.000%	44,402	+19.358%
2022-02-07	9.9700	9.9700	9.9700	9.9700	-0.100%	500	+19.358%
2022-02-04	9.9900	9.9900	9.9800	9.9800	0.000%	7,001	+19.238%
2022-02-02	10.0100	10.0200	9.9700	9.9800	-0.795%	10,426	+19.238%
2022-02-01	10.0750	10.0800	10.0600	10.0600	+1.106%	18,793	+18.290%
2022-01-31	9.9600	9.9700	9.9500	9.9500	0.000%	12,347	+19.598%
2022-01-27	10.1100	10.1100	9.9500	9.9500	-0.500%	6,644	+19.598%
2022-01-26	10.1100	10.1100	10.0000	10.0000	0.000%	2,385	+19.000%
2022-01-25	9.9300	10.0000	9.9300	10.0000	+0.503%	67,537	+19.000%
2022-01-21	9.9900	9.9900	9.9500	9.9500	0.000%	5,921	+19.598%
2022-01-20	9.9600	9.9600	9.9500	9.9500	-0.100%	10,299	+19.598%
2022-01-19	9.9500	9.9600	9.9500	9.9600	0.000%	234,118	+19.478%
2022-01-18	9.9600	9.9600	9.9600	9.9600	0.000%	7,700	+19.478%
2022-01-14	9.9600	9.9600	9.9600	9.9600	-0.200%	18,000	+19.478%
2022-01-10	10.0000	10.0000	9.9800	9.9800	0.000%	688	+19.238%
2022-01-07	9.9400	9.9800	9.9400	9.9800	+0.302%	5,088	+19.238%
2022-01-05	9.9500	9.9500	9.9500	9.9500	0.000%	450,772	+19.598%
2022-01-04	9.9500	9.9500	9.9500	9.9500	0.000%	167,401	+19.598%
2021-12-31	9.9500	9.9500	9.9500	9.9500	+0.201%	1,545	+19.598%
2021-12-23	9.9300	9.9300	9.9300	9.9300	+0.303%	25,096	+19.839%
2021-12-22	9.9000	9.9400	9.9000	9.9000	-0.509%	1,063	+20.202%
2021-12-21	10.0000	10.0000	9.9506	9.9506	+1.021%	1,560	+19.591%
2021-12-20	9.8500	10.0000	9.8400	9.8500	0.000%	14,892	+20.812%

.dark-mode .SdxD53{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SdxD53{ color: #333333; background-color: white; border: 2px solid #333333; }ARCKArbor Rapha Capital Bioholdings Corp. I Class A Common Stockstock NASDAQ

ARCK
Arbor Rapha Capital Bioholdings Corp. I Class A Common Stock
stock NASDAQ