Dark

ARCKW
Arbor Rapha Capital Bioholdings Corp. I Warrants
stock NASDAQ

Inactive

Jan 10, 2023

0.0966USD-3.400%(-0.0034)1,302

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-01-10	0.080000	0.096600	0.080000	0.096600	-3.400%	1,302	0.000%
2023-01-09	0.140000	0.180000	0.100000	0.100000	0.000%	5,010	-3.400%
2023-01-06	0.100000	0.100000	0.100000	0.100000	-23.839%	504	-3.400%
2023-01-05	0.100000	0.131300	0.100000	0.131300	+113.496%	35,301	-26.428%
2023-01-04	0.050000	0.061500	0.050000	0.061500	+53.750%	688	+57.073%
2022-12-30	0.040000	0.040500	0.035000	0.040000	-0.498%	5,754	+141.500%
2022-12-29	0.040000	0.041000	0.040000	0.040200	+0.500%	7,736	+140.299%
2022-12-27	0.040000	0.040000	0.040000	0.040000	0.000%	12,354	+141.500%
2022-12-23	0.041000	0.041000	0.040000	0.040000	0.000%	834	+141.500%
2022-12-22	0.040000	0.040000	0.040000	0.040000	0.000%	1,899	+141.500%
2022-12-21	0.030000	0.040000	0.030000	0.040000	+100.000%	20,385	+141.500%
2022-12-09	0.013600	0.030000	0.013600	0.020000	-37.500%	23,521	+383.000%
2022-12-08	0.013600	0.032000	0.013600	0.032000	+135.294%	1,969	+201.875%
2022-12-07	0.013600	0.013600	0.013600	0.013600	-65.915%	250	+610.294%
2022-12-06	0.052000	0.052000	0.039900	0.039900	+193.382%	1,751	+142.105%
2022-12-05	0.013500	0.026700	0.013500	0.013600	+4.615%	3,372	+610.294%
2022-12-01	0.013000	0.013000	0.013000	0.013000	-27.778%	46,093	+643.077%
2022-11-30	0.018000	0.018000	0.018000	0.018000	0.000%	500	+436.667%
2022-11-29	0.018000	0.018000	0.018000	0.018000	+38.462%	600	+436.667%
2022-11-28	0.018500	0.018500	0.013000	0.013000	-46.939%	3,300	+643.077%
2022-11-23	0.024600	0.024600	0.024500	0.024500	-27.515%	23,717	+294.286%
2022-11-21	0.033800	0.033800	0.033800	0.033800	-3.429%	163	+185.799%
2022-11-18	0.032600	0.035000	0.032600	0.035000	+7.362%	30,782	+176.000%
2022-11-17	0.032600	0.032600	0.032600	0.032600	+0.308%	4,346	+196.319%
2022-11-14	0.032500	0.032500	0.032500	0.032500	-4.692%	150	+197.231%
2022-11-10	0.034100	0.034100	0.034100	0.034100	+4.601%	130	+183.284%
2022-11-02	0.032500	0.045000	0.032500	0.032600	-18.500%	47,278	+196.319%
2022-10-28	0.038750	0.040000	0.038750	0.040000	-11.991%	444	+141.500%
2022-10-21	0.045450	0.045450	0.045450	0.045450	-19.128%	4,880	+112.541%
2022-10-13	0.062500	0.062500	0.056200	0.056200	+40.500%	2,010	+71.886%
2022-10-06	0.040000	0.040000	0.040000	0.040000	0.000%	45,568	+141.500%
2022-10-04	0.040000	0.040000	0.040000	0.040000	-42.857%	3,400	+141.500%
2022-10-03	0.070000	0.070000	0.070000	0.070000	-12.500%	258	+38.000%
2022-09-28	0.080000	0.080000	0.080000	0.080000	0.000%	1,566	+20.750%
2022-09-27	0.089500	0.089500	0.080000	0.080000	-10.615%	500	+20.750%
2022-09-26	0.089500	0.089500	0.089500	0.089500	-10.141%	100	+7.933%
2022-09-23	0.129600	0.129600	0.099600	0.099600	-35.659%	670	-3.012%
2022-09-22	0.260101	0.290000	0.153300	0.154800	-50.904%	6,811	-37.597%
2022-09-21	0.040200	0.315300	0.035300	0.315300	+518.235%	156,169	-69.363%
2022-09-20	0.055100	0.055100	0.050000	0.051000	-7.609%	98,825	+89.412%
2022-09-16	0.055100	0.055200	0.055100	0.055200	+37.656%	1,990	+75.000%
2022-09-15	0.040100	0.040100	0.040100	0.040100	0.000%	167	+140.898%
2022-09-09	0.040100	0.040100	0.040100	0.040100	-1.474%	4,588	+140.898%
2022-09-02	0.040700	0.040700	0.040700	0.040700	-57.560%	3,100	+137.346%
2022-08-26	0.095500	0.095900	0.095500	0.095900	-20.546%	500	+0.730%
2022-08-25	0.096693	0.120699	0.096693	0.120699	+27.454%	398	-19.966%
2022-08-22	0.094700	0.094700	0.094700	0.094700	+57.568%	200	+2.006%
2022-08-18	0.060101	0.060101	0.060101	0.060101	-24.780%	29,150	+60.729%
2022-08-17	0.079900	0.079900	0.079900	0.079900	+2.174%	508	+20.901%
2022-08-16	0.070000	0.079799	0.070000	0.078200	+95.012%	76,768	+23.529%
2022-08-12	0.032200	0.042700	0.032100	0.040100	-49.875%	11,433	+140.898%
2022-08-05	0.080000	0.080000	0.080000	0.080000	-0.125%	100	+20.750%
2022-08-03	0.080100	0.080100	0.080100	0.080100	+0.125%	2,900	+20.599%
2022-07-28	0.080000	0.080000	0.080000	0.080000	-0.125%	3,333	+20.750%
2022-07-20	0.080100	0.080100	0.080000	0.080100	+14.429%	75,619	+20.599%
2022-07-13	0.070000	0.070000	0.070000	0.070000	0.000%	450	+38.000%
2022-07-11	0.070100	0.070100	0.070000	0.070000	+39.721%	1,960	+38.000%
2022-07-08	0.080000	0.080000	0.050100	0.050100	-33.200%	400	+92.814%
2022-07-07	0.070000	0.075000	0.070000	0.075000	+49.701%	704	+28.800%
2022-07-06	0.050200	0.050200	0.050100	0.050100	+0.200%	700	+92.814%
2022-07-05	0.050000	0.050000	0.050000	0.050000	-37.578%	643	+93.200%
2022-07-01	0.080000	0.080100	0.080000	0.080100	+30.882%	4,900	+20.599%
2022-06-30	0.099800	0.099800	0.050000	0.061200	-38.800%	1,920	+57.843%
2022-06-29	0.110000	0.110000	0.100000	0.100000	-23.077%	8,170	-3.400%
2022-06-14	0.150000	0.150000	0.104800	0.130000	-56.782%	7,639	-25.692%
2022-06-13	0.300800	0.300800	0.300800	0.300800	+272.277%	4,828	-67.886%
2022-06-07	0.156800	0.156800	0.080800	0.080800	-37.846%	700	+19.554%
2022-06-03	0.110000	0.130000	0.072100	0.130000	+1.721%	4,413	-25.692%
2022-06-02	0.075700	0.170000	0.075700	0.127800	+26.535%	12,257	-24.413%
2022-06-01	0.100000	0.101000	0.100000	0.101000	-0.099%	1,134	-4.356%
2022-05-31	0.090000	0.266000	0.090000	0.101100	-27.837%	37,100	-4.451%
2022-05-25	0.097000	0.140100	0.097000	0.140100	+86.800%	2,530	-31.049%
2022-05-24	0.180400	0.180400	0.072600	0.075000	-37.500%	7,167	+28.800%
2022-05-19	0.110000	0.120000	0.110000	0.120000	-11.635%	221	-19.500%
2022-05-18	0.135800	0.135800	0.135800	0.135800	+23.342%	1,100	-28.866%
2022-05-17	0.110100	0.115000	0.110100	0.110100	-2.996%	3,028	-12.262%
2022-05-13	0.110100	0.113500	0.110100	0.113500	-20.239%	312	-14.890%
2022-05-12	0.117700	0.142300	0.117700	0.142300	-30.245%	1,405	-32.115%
2022-05-09	0.230000	0.230000	0.204000	0.204000	-15.000%	16,461	-52.647%
2022-05-06	0.240000	0.240000	0.240000	0.240000	-2.021%	1,309	-59.750%
2022-05-04	0.319900	0.319900	0.190101	0.244951	+22.476%	3,937	-60.564%
2022-05-03	0.179900	0.200000	0.179900	0.200000	+33.245%	10,067	-51.700%
2022-05-02	0.151100	0.151100	0.150100	0.150100	-21.000%	4,101	-35.643%
2022-04-29	0.170000	0.190000	0.170000	0.190000	-5.000%	403	-49.158%
2022-04-28	0.200000	0.200000	0.200000	0.200000	+25.000%	33,865	-51.700%
2022-04-20	0.164300	0.164300	0.160000	0.160000	+6.596%	450	-39.625%
2022-04-14	0.150100	0.150100	0.150100	0.150100	-27.065%	151	-35.643%
2022-04-13	0.190000	0.208000	0.190000	0.205800	+8.259%	519	-53.061%
2022-04-05	0.190100	0.190100	0.190100	0.190100	+0.053%	3,033	-49.185%
2022-03-31	0.190000	0.190000	0.190000	0.190000	0.000%	201	-49.158%
2022-03-30	0.207900	0.207900	0.190000	0.190000	+0.053%	1,545	-49.158%
2022-03-16	0.210000	0.228300	0.181300	0.189900	-9.571%	24,361	-49.131%
2022-03-09	0.210000	0.210000	0.210000	0.210000	-4.545%	180	-54.000%
2022-03-03	0.249600	0.249600	0.220000	0.220000	-4.348%	256	-56.091%
2022-02-28	0.160000	0.230000	0.160000	0.230000	-6.523%	1,111	-58.000%
2022-02-25	0.230000	0.246050	0.230000	0.246050	+30.220%	1,021	-60.740%
2022-02-23	0.270000	0.270000	0.159400	0.188950	-34.845%	3,479	-48.875%
2022-02-16	0.290000	0.290000	0.290000	0.290000	+3.571%	500	-66.690%
2022-02-15	0.280000	0.280000	0.280000	0.280000	-30.000%	326	-65.500%
2022-02-08	0.400000	0.400000	0.288650	0.400000	+4.439%	8,700	-75.850%
2022-02-07	0.350000	0.396300	0.300000	0.383000	+19.650%	142,477	-74.778%
2022-02-03	0.320100	0.320100	0.320100	0.320100	-28.867%	100	-69.822%
2022-02-02	0.361200	0.450000	0.261200	0.450000	-4.235%	34,960	-78.533%
2022-02-01	0.330500	0.471500	0.151500	0.469900	+46.844%	67,354	-79.442%
2022-01-31	0.320000	0.320000	0.320000	0.320000	+3.193%	469	-69.813%
2022-01-28	0.310100	0.310100	0.310100	0.310100	-0.032%	101	-68.849%
2022-01-27	0.290100	0.340050	0.280200	0.310200	-11.422%	7,300	-68.859%
2022-01-26	0.406600	0.406600	0.346599	0.350200	-7.842%	37,006	-72.416%
2022-01-25	0.440000	0.440000	0.370800	0.380000	-3.061%	114,491	-74.579%
2022-01-24	0.450000	0.470001	0.392000	0.392000	-14.308%	114,599	-75.357%
2022-01-21	0.466200	0.466200	0.450100	0.457451	-1.877%	50,393	-78.883%
2022-01-20	0.474900	0.474900	0.466200	0.466200	-0.129%	2,604	-79.279%
2022-01-19	0.470300	0.474800	0.450000	0.466800	-7.243%	20,882	-79.306%
2022-01-18	0.529800	0.529800	0.500000	0.503250	+4.887%	302	-80.805%
2022-01-14	0.479899	0.479900	0.469802	0.479800	-4.040%	47,664	-79.867%
2022-01-12	0.510000	0.529899	0.500000	0.500000	-3.846%	1,100	-80.680%
2022-01-11	0.520000	0.520000	0.520000	0.520000	-3.722%	405	-81.423%
2022-01-10	0.540000	0.540101	0.540000	0.540100	+10.224%	6,095	-82.114%
2022-01-07	0.506900	0.506900	0.490000	0.490000	-3.903%	497	-80.286%
2022-01-06	0.509900	0.509900	0.509900	0.509900	+4.168%	101	-81.055%
2022-01-05	0.479700	0.500000	0.470000	0.489500	-2.100%	6,200	-80.266%
2021-12-31	0.500000	0.500000	0.480200	0.500000	-0.398%	400	-80.680%
2021-12-30	0.495000	0.543400	0.490000	0.502000	+0.642%	9,419	-80.757%
2021-12-29	0.498800	0.498800	0.498800	0.498800	-0.040%	100	-80.634%
2021-12-28	0.500000	0.500000	0.480000	0.499000	+1.837%	4,301	-80.641%
2021-12-27	0.490000	0.500000	0.470000	0.490000	-1.606%	488,832	-80.286%
2021-12-23	0.500000	0.529900	0.491059	0.498000	-17.000%	109,576	-80.602%
2021-12-22	0.500000	0.600500	0.480000	0.600000	+0.017%	29,300	-83.900%
2021-12-21	0.500000	0.599900	0.500000	0.599900	+19.980%	14,932	-83.897%
2021-12-20	0.500000	0.500000	0.500000	0.500000	0.000%	5,500	-80.680%

.dark-mode .t8QSpT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .t8QSpT{ color: #333333; background-color: white; border: 2px solid #333333; }ARCKWArbor Rapha Capital Bioholdings Corp. I Warrantsstock NASDAQ

ARCKW
Arbor Rapha Capital Bioholdings Corp. I Warrants
stock NASDAQ