Dark

ARTAW
Artisan Acquisition Corp. Warrants
stock NASDAQ

Inactive

May 17, 2022

0.3900USD+8.333%(+0.0300)25,474

Pre-market

0.00USD-100.000%(-0.36)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-05-17	0.4001	0.4001	0.3900	0.3900	+8.333%	25,474	0.000%
2022-05-16	0.3205	0.4230	0.3140	0.3600	-0.083%	4,842	+8.333%
2022-05-13	0.3601	0.3708	0.3600	0.3603	-2.622%	872	+8.243%
2022-05-12	0.4100	0.4100	0.3700	0.3700	-4.639%	6,700	+5.405%
2022-05-11	0.4200	0.4201	0.3880	0.3880	-4.762%	46,513	+0.515%
2022-05-10	0.4397	0.4649	0.3921	0.4074	+4.462%	24,292	-4.271%
2022-05-09	0.3420	0.4100	0.3383	0.3900	-6.024%	9,676	0.000%
2022-05-06	0.4299	0.5400	0.4000	0.4150	-3.421%	34,270	-6.024%
2022-05-05	0.4001	0.4407	0.3802	0.4297	-1.309%	504,031	-9.239%
2022-05-04	0.4300	0.4354	0.4101	0.4354	-3.244%	110,057	-10.427%
2022-05-02	0.4500	0.4500	0.4500	0.4500	0.000%	3,623	-13.333%
2022-04-29	0.4500	0.4800	0.4500	0.4500	0.000%	372,267	-13.333%
2022-04-28	0.4500	0.4500	0.4500	0.4500	-2.174%	81,686	-13.333%
2022-04-27	0.5416	0.5416	0.4600	0.4600	-14.035%	29,537	-15.217%
2022-04-26	0.5400	0.5400	0.5351	0.5351	-1.817%	200	-27.116%
2022-04-25	0.5200	0.5450	0.5200	0.5450	-6.034%	200	-28.440%
2022-04-22	0.5800	0.5800	0.5800	0.5800	+28.889%	281	-32.759%
2022-04-21	0.4500	0.4500	0.4500	0.4500	-2.174%	20,010	-13.333%
2022-04-20	0.4600	0.4700	0.4500	0.4600	0.000%	18,894	-15.217%
2022-04-19	0.4500	0.4610	0.4500	0.4600	-2.107%	20,819	-15.217%
2022-04-18	0.4500	0.4700	0.4500	0.4699	+0.880%	5,500	-17.004%
2022-04-14	0.4650	0.4658	0.4405	0.4658	-3.401%	25,291	-16.273%
2022-04-12	0.4443	0.4822	0.4443	0.4822	+14.810%	807	-19.121%
2022-04-11	0.4199	0.4690	0.4100	0.4200	+16.667%	34,344	-7.143%
2022-04-08	0.3000	0.7200	0.3000	0.3600	+19.840%	16,014	+8.333%
2022-04-07	0.3442	0.3442	0.3003	0.3004	+0.133%	28,700	+29.827%
2022-04-06	0.2503	0.3000	0.2502	0.3000	+5.746%	26,848	+30.000%
2022-04-05	0.2799	0.2900	0.2799	0.2837	+13.480%	17,247	+37.469%
2022-04-04	0.2500	0.2500	0.2500	0.2500	0.000%	8,125	+56.000%
2022-04-01	0.2500	0.2541	0.2484	0.2500	-6.402%	11,125	+56.000%
2022-03-31	0.2200	0.2694	0.2200	0.2671	+19.883%	12,037	+46.013%
2022-03-30	0.2240	0.2240	0.2100	0.2228	-0.669%	32,331	+75.045%
2022-03-29	0.2109	0.2243	0.2004	0.2243	+6.810%	19,529	+73.874%
2022-03-28	0.2700	0.2788	0.2100	0.2100	-22.222%	2,966	+85.714%
2022-03-25	0.2815	0.2815	0.2700	0.2700	+3.846%	706	+44.444%
2022-03-24	0.2000	0.2600	0.2000	0.2600	-3.704%	7,995	+50.000%
2022-03-23	0.2700	0.2700	0.2700	0.2700	+10.974%	700	+44.444%
2022-03-18	0.2599	0.2600	0.2159	0.2433	+26.719%	7,961	+60.296%
2022-03-17	0.2020	0.2300	0.1920	0.1920	+4.121%	1,456	+103.125%
2022-03-16	0.2075	0.2100	0.1844	0.1844	-19.826%	2,638	+111.497%
2022-03-15	0.2300	0.2300	0.2300	0.2300	+16.103%	500	+69.565%
2022-03-14	0.3400	0.3408	0.1898	0.1981	-44.972%	1,293	+96.870%
2022-03-11	0.3901	0.3901	0.3600	0.3600	-9.865%	1,412	+8.333%
2022-03-10	0.3700	0.3995	0.3700	0.3994	-11.244%	3,069	-2.354%
2022-03-04	0.4549	0.4549	0.4217	0.4500	-1.077%	4,506	-13.333%
2022-03-03	0.4649	0.4749	0.4549	0.4549	-0.460%	696	-14.267%
2022-03-01	0.4573	0.4573	0.4443	0.4570	-0.652%	2,301	-14.661%
2022-02-28	0.4600	0.4600	0.4600	0.4600	+0.590%	3,130	-15.217%
2022-02-24	0.4588	0.4596	0.4535	0.4573	-0.327%	12,741	-14.717%
2022-02-23	0.4595	0.4595	0.4089	0.4588	-0.174%	6,313	-14.996%
2022-02-22	0.4601	0.4601	0.4543	0.4596	-0.130%	4,454	-15.144%
2022-02-18	0.4647	0.4647	0.4545	0.4602	-0.968%	33,602	-15.254%
2022-02-17	0.4682	0.4682	0.4600	0.4647	-0.769%	25,859	-16.075%
2022-02-16	0.4693	0.4693	0.4511	0.4683	-0.234%	8,850	-16.720%
2022-02-15	0.4757	0.4757	0.4451	0.4694	-1.366%	48,925	-16.915%
2022-02-14	0.4773	0.5070	0.4474	0.4759	-0.293%	11,774	-18.050%
2022-02-11	0.4783	0.4783	0.4563	0.4773	+1.553%	8,382	-18.290%
2022-02-10	0.4840	0.5500	0.4507	0.4700	-2.893%	45,313	-17.021%
2022-02-09	0.4846	0.4846	0.4701	0.4840	-0.124%	4,498	-19.421%
2022-02-08	0.4846	0.4846	0.4846	0.4846	0.000%	100	-19.521%
2022-02-04	0.4852	0.4853	0.3639	0.4846	-30.263%	8,157	-19.521%
2022-02-01	0.6979	0.6979	0.6949	0.6949	+43.249%	1,510	-43.877%
2022-01-31	0.4890	0.4890	0.4692	0.4851	-1.161%	29,341	-19.604%
2022-01-28	0.4959	0.8999	0.4892	0.4908	-3.519%	65,395	-20.538%
2022-01-27	0.5000	0.5087	0.4620	0.5087	+2.231%	14,048	-23.334%
2022-01-26	0.4984	0.4984	0.4900	0.4976	-0.201%	6,971	-21.624%
2022-01-25	0.4991	0.4991	0.4691	0.4986	-0.020%	5,215	-21.781%
2022-01-24	0.5000	0.5000	0.4696	0.4987	-0.200%	9,164	-21.797%
2022-01-21	0.5099	0.5201	0.4997	0.4997	-3.885%	4,771	-21.953%
2022-01-20	0.5199	0.5199	0.5199	0.5199	+5.009%	216	-24.986%
2022-01-19	0.5501	0.5501	0.4951	0.4951	-13.911%	5,059	-21.228%
2022-01-14	0.5900	0.6000	0.5751	0.5751	-2.525%	4,679	-32.186%
2022-01-13	0.5805	0.5900	0.5800	0.5900	+1.707%	2,000	-33.898%
2022-01-12	0.5901	0.6000	0.5801	0.5801	-2.175%	1,398	-32.770%
2022-01-10	0.6500	0.6800	0.5930	0.5930	-8.769%	22,447	-34.233%
2022-01-07	0.6300	0.6500	0.6200	0.6500	+1.563%	18,688	-40.000%
2022-01-06	0.5500	0.6500	0.5500	0.6400	+3.226%	52,528	-39.063%
2022-01-05	0.4784	0.6450	0.4784	0.6200	-7.283%	7,133	-37.097%
2022-01-04	0.6500	0.6687	0.6000	0.6687	-4.471%	4,635	-41.678%
2022-01-03	0.7000	0.7000	0.7000	0.7000	-1.408%	1,366	-44.286%
2021-12-31	0.7099	0.7101	0.7099	0.7100	+1.429%	10,300	-45.070%
2021-12-30	0.6700	0.7000	0.5972	0.7000	-1.408%	1,700	-44.286%
2021-12-28	0.5666	0.7150	0.5666	0.7100	+7.608%	11,991	-45.070%
2021-12-27	0.6700	0.6700	0.5601	0.6598	+3.094%	1,049	-40.891%
2021-12-23	0.6400	0.6400	0.6400	0.6400	0.000%	100	-39.063%
2021-12-22	0.5268	0.6499	0.5268	0.6400	+21.235%	11,990	-39.063%
2021-12-21	0.4955	0.5279	0.4300	0.5279	+6.539%	535	-26.122%
2021-12-20	0.4650	0.5500	0.4400	0.4955	-8.241%	13,184	-21.292%
2021-12-17	0.5810	0.5810	0.5100	0.5400	-7.057%	1,213	-27.778%
2021-12-16	0.5810	0.5900	0.5810	0.5810	-6.305%	4,381	-32.874%
2021-12-15	0.6442	0.7399	0.6000	0.6201	-3.741%	20,494	-37.107%
2021-12-14	0.7800	0.8000	0.1044	0.6442	-17.315%	58,437	-39.460%
2021-12-10	0.8000	0.8000	0.6700	0.7791	-4.988%	28,919	-49.942%
2021-12-09	0.8200	0.8275	0.8149	0.8200	0.000%	45,524	-52.439%
2021-12-08	0.8200	0.8200	0.8200	0.8200	0.000%	7,404	-52.439%
2021-12-07	0.8210	0.8210	0.8200	0.8200	0.000%	2,455	-52.439%
2021-12-06	0.8200	0.8200	0.8200	0.8200	-3.529%	2,968	-52.439%
2021-12-03	0.6845	0.8500	0.6845	0.8500	-4.290%	3,056	-54.118%
2021-12-02	0.8881	0.8881	0.8881	0.8881	+6.987%	1,465	-56.086%
2021-12-01	0.8199	0.8900	0.8199	0.8301	+5.063%	41,576	-53.018%
2021-11-29	0.7611	0.8300	0.7610	0.7901	-1.238%	59,004	-50.639%
2021-11-26	0.8000	0.8000	0.7725	0.8000	0.000%	116,385	-51.250%
2021-11-24	0.8710	0.8710	0.8000	0.8000	-4.203%	21,041	-51.250%
2021-11-23	0.8610	0.9055	0.8102	0.8351	-7.211%	47,983	-53.299%
2021-11-22	0.8510	0.9299	0.8510	0.9000	-2.174%	4,069	-56.667%
2021-11-19	1.0400	1.0400	0.9200	0.9200	-8.000%	1,724	-57.609%
2021-11-18	0.9900	1.0000	0.9200	1.0000	+3.093%	8,030	-61.000%
2021-11-17	0.9700	0.9700	0.8511	0.9700	+3.191%	5,706	-59.794%
2021-11-16	0.9700	0.9700	0.8700	0.9400	-3.093%	88,600	-58.511%
2021-11-15	0.9200	0.9779	0.9011	0.9700	+2.820%	4,317	-59.794%
2021-11-12	0.9007	0.9434	0.9007	0.9434	+3.670%	17,088	-58.660%
2021-11-11	0.8800	0.9779	0.8765	0.9100	-0.110%	50,637	-57.143%
2021-11-10	0.8680	0.9110	0.8680	0.9110	+0.143%	1,388	-57.190%
2021-11-09	0.8501	0.9498	0.8500	0.9097	+7.024%	29,630	-57.129%
2021-11-08	0.9101	0.9102	0.8500	0.8500	-5.577%	7,269	-54.118%
2021-11-05	1.0600	1.0600	0.8701	0.9002	-5.748%	27,202	-56.676%
2021-11-04	1.0000	1.0000	0.9550	0.9551	-5.436%	37,819	-59.167%
2021-10-29	1.0700	1.0700	0.9801	1.0100	-5.607%	10,616	-61.386%
2021-10-27	1.0500	1.0700	1.0327	1.0700	+4.902%	15,586	-63.551%
2021-10-26	0.9500	1.0400	0.9400	1.0200	+7.368%	54,660	-61.765%
2021-10-25	0.9100	0.9612	0.8999	0.9500	+7.955%	1,539	-58.947%
2021-10-21	0.8800	0.8800	0.8800	0.8800	-2.113%	1,521	-55.682%
2021-10-20	1.0500	1.0500	0.8500	0.8990	-5.358%	44,113	-56.618%
2021-10-19	1.0500	1.0500	0.8506	0.9499	+4.385%	20,590	-58.943%
2021-10-18	0.9900	0.9900	0.8500	0.9100	+3.409%	44,674	-57.143%
2021-10-15	0.9900	0.9900	0.8200	0.8800	-10.103%	24,903	-55.682%
2021-10-14	0.9000	0.9789	0.8700	0.9789	-2.110%	4,305	-60.159%
2021-10-13	1.0900	1.0900	1.0000	1.0000	+6.326%	400	-61.000%
2021-10-12	0.9600	0.9600	0.9405	0.9405	+1.140%	400	-58.533%
2021-10-11	0.8989	0.9299	0.8989	0.9299	+3.322%	4,663	-58.060%
2021-10-08	0.9000	0.9000	0.8200	0.9000	+1.124%	12,561	-56.667%
2021-10-07	0.9249	0.9249	0.7801	0.8900	-4.280%	16,211	-56.180%
2021-10-06	0.9999	0.9999	0.6932	0.9298	-6.081%	9,478	-58.055%
2021-10-05	1.0500	1.0500	0.8501	0.9900	-2.941%	15,447	-60.606%
2021-10-04	1.1500	1.1500	0.8666	1.0200	-11.304%	19,094	-61.765%
2021-10-01	1.1500	1.1500	1.1400	1.1500	+0.877%	3,413	-66.087%
2021-09-30	1.1800	1.1800	1.0150	1.1400	+16.338%	7,314	-65.789%
2021-09-29	1.0500	1.1000	0.8700	0.9799	-0.010%	8,498	-60.200%
2021-09-28	1.1800	1.1800	0.8801	0.9800	-19.672%	36,797	-60.204%
2021-09-27	0.8200	1.2200	0.8001	1.2200	+11.927%	6,172	-68.033%
2021-09-24	1.1400	1.2000	1.0200	1.0900	+37.975%	38,831	-64.220%
2021-09-23	1.0800	1.2200	0.7900	0.7900	+1.282%	5,615	-50.633%
2021-09-22	0.7099	0.7900	0.7002	0.7800	+1.299%	258,881	-50.000%
2021-09-21	0.8000	0.8100	0.6543	0.7700	-12.281%	155,757	-49.351%
2021-09-20	0.8600	0.8778	0.8000	0.8778	+9.725%	12,570	-55.571%
2021-09-17	0.8005	0.8200	0.7600	0.8000	+6.667%	86,776	-51.250%
2021-09-16	0.8000	0.8299	0.7000	0.7500	+31.579%	315,153	-48.000%
2021-09-15	0.5500	0.5700	0.5500	0.5700	-1.724%	2,286	-31.579%
2021-09-14	0.5100	0.5800	0.5100	0.5800	+9.434%	7,147	-32.759%
2021-09-13	0.6300	0.6300	0.4725	0.5300	-17.200%	77,911	-26.415%
2021-09-09	0.6401	0.6401	0.6401	0.6401	-8.557%	328	-39.072%
2021-09-08	0.6301	0.7000	0.6301	0.7000	+11.093%	1,789	-44.286%
2021-09-07	0.6550	2.1100	0.6301	0.6301	-7.338%	20,627	-38.105%
2021-09-03	0.6800	0.6800	0.6800	0.6800	-0.015%	174	-42.647%
2021-09-02	0.6801	0.6801	0.6801	0.6801	-0.015%	2,932	-42.655%
2021-09-01	0.6802	0.6802	0.6802	0.6802	-10.476%	353	-42.664%
2021-08-25	0.7599	0.7599	0.7598	0.7598	+0.503%	450	-48.671%
2021-08-24	0.8200	0.8200	0.7011	0.7560	-7.805%	1,486	-48.413%
2021-08-23	0.9200	0.9200	0.8200	0.8200	-8.889%	5,466	-52.439%
2021-08-18	0.8801	0.9000	0.8801	0.9000	+2.261%	1,081	-56.667%
2021-08-17	0.8801	0.8801	0.8801	0.8801	-22.798%	533	-55.687%
2021-08-11	1.0500	1.1600	1.0500	1.1400	+3.636%	4,427	-65.789%
2021-08-02	1.1000	1.1600	1.0600	1.1000	+4.762%	3,149	-64.545%
2021-07-27	1.0500	1.0500	1.0500	1.0500	-0.953%	809	-62.857%
2021-07-26	1.0600	1.0601	1.0600	1.0601	+3.931%	1,247	-63.211%
2021-07-22	1.2100	1.2100	1.0200	1.0200	-21.538%	11,225	-61.765%
2021-07-21	1.5000	1.5000	1.3000	1.3000	+5.691%	991	-70.000%
2021-07-20	1.0600	1.2300	1.0600	1.2300	+29.460%	922	-68.293%
2021-07-19	0.9501	0.9501	0.9501	0.9501	0.000%	141	-58.952%

.dark-mode .k2fmYB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .k2fmYB{ color: #333333; background-color: white; border: 2px solid #333333; }ARTAWArtisan Acquisition Corp. Warrantsstock NASDAQ

ARTAW
Artisan Acquisition Corp. Warrants
stock NASDAQ