Dark

ARVLW
Arrival Warrant
stock NASDAQ

Inactive

Jul 16, 2021

1.97USD0.000%(0.00)758,400

Pre-market

0.00USD-100.000%(-1.97)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-07-16	2.0900	2.3000	1.9300	1.9700	0.000%	758,400	0.000%
2021-07-15	1.9400	2.0500	1.6700	1.9700	+5.914%	1,068,727	0.000%
2021-07-14	2.8600	2.9900	1.8000	1.8600	-34.276%	683,818	+5.914%
2021-07-13	3.4700	3.4700	2.7000	2.8300	-19.143%	355,313	-30.389%
2021-07-12	3.8500	4.1000	3.4495	3.5000	-13.151%	133,292	-43.714%
2021-07-09	3.6800	4.2900	3.6400	4.0300	+4.675%	192,333	-51.117%
2021-07-08	2.9900	3.8500	2.9900	3.8500	+28.763%	254,159	-48.831%
2021-07-07	3.1400	3.1400	2.9200	2.9900	-13.833%	276,801	-34.114%
2021-07-06	3.7500	3.8600	3.4300	3.4700	-8.684%	212,355	-43.228%
2021-07-02	4.1450	4.1450	3.7000	3.8000	-8.901%	178,896	-48.158%
2021-07-01	4.2000	4.3200	4.0301	4.1713	-2.995%	172,239	-52.773%
2021-06-30	4.6000	4.7700	4.2136	4.3001	-8.509%	184,948	-54.187%
2021-06-29	4.9800	4.9800	4.5800	4.7000	-3.689%	116,956	-58.085%
2021-06-28	5.0800	5.3700	4.6700	4.8800	-3.748%	236,560	-59.631%
2021-06-25	5.7800	5.8800	5.0700	5.0700	-9.464%	97,853	-61.144%
2021-06-24	5.3900	6.1000	5.2000	5.6000	+10.456%	262,230	-64.821%
2021-06-23	4.8400	5.4800	4.7500	5.0699	+10.455%	298,151	-61.143%
2021-06-22	5.5900	5.8000	4.5500	4.5900	-16.998%	640,043	-57.081%
2021-06-21	6.4300	6.6500	5.5100	5.5300	-14.264%	370,998	-64.376%
2021-06-18	7.0000	7.4000	6.2600	6.4500	-21.053%	587,731	-69.457%
2021-06-17	8.0300	8.5200	7.5101	8.1700	-7.995%	235,653	-75.887%
2021-06-16	8.9100	9.2000	7.5000	8.8800	+22.822%	886,056	-77.815%
2021-06-15	6.7801	7.7955	6.6000	7.2300	+6.716%	396,362	-72.752%
2021-06-14	7.5000	7.5000	6.6500	6.7750	-3.214%	116,169	-70.923%
2021-06-11	7.1000	7.1000	6.8000	7.0000	+0.760%	136,922	-71.857%
2021-06-10	7.2100	7.2200	6.5100	6.9472	-2.152%	41,276	-71.643%
2021-06-09	7.2000	7.2000	6.7500	7.1000	+0.282%	72,790	-72.254%
2021-06-08	7.3500	7.3646	6.1000	7.0800	-1.939%	113,063	-72.175%
2021-06-07	7.4000	7.4200	6.8300	7.2200	-2.432%	73,395	-72.715%
2021-06-04	7.0800	7.4000	6.7600	7.4000	+4.372%	108,356	-73.378%
2021-06-03	6.8800	7.3000	6.3200	7.0900	+3.353%	117,879	-72.214%
2021-06-02	6.2200	6.8900	6.0100	6.8600	+11.093%	46,310	-71.283%
2021-06-01	6.5000	6.6700	6.0000	6.1750	+0.407%	60,940	-68.097%
2021-05-28	6.6400	6.8300	6.0000	6.1500	-3.302%	97,050	-67.967%
2021-05-27	6.2250	6.6600	5.8968	6.3600	+4.252%	142,124	-69.025%
2021-05-26	6.0900	6.6500	5.7100	6.1006	+5.364%	98,614	-67.708%
2021-05-25	6.2200	6.2200	5.5400	5.7900	-2.196%	101,935	-65.976%
2021-05-24	6.0500	6.1000	5.6900	5.9200	-1.333%	46,108	-66.723%
2021-05-21	5.9500	6.0450	5.6001	6.0000	+6.383%	137,684	-67.167%
2021-05-20	5.5000	5.7900	5.2900	5.6400	+4.638%	179,878	-65.071%
2021-05-19	5.2000	5.7000	5.1200	5.3900	+1.696%	43,350	-63.451%
2021-05-18	5.8300	5.8800	5.3001	5.3001	-7.984%	74,980	-62.831%
2021-05-17	5.8500	6.1500	5.1200	5.7600	-1.421%	330,701	-65.799%
2021-05-14	5.5000	6.2900	5.3800	5.8430	+3.802%	278,934	-66.284%
2021-05-13	6.3500	6.8500	5.1200	5.6290	-8.768%	202,320	-65.003%
2021-05-12	6.4500	6.7800	6.1400	6.1700	-6.938%	110,638	-68.071%
2021-05-11	6.0500	6.7400	5.9700	6.6300	-1.339%	106,930	-70.287%
2021-05-10	6.3800	6.8600	5.8600	6.7200	+7.692%	207,675	-70.685%
2021-05-07	5.7900	6.5000	5.7900	6.2400	+4.874%	74,815	-68.429%
2021-05-06	6.9200	6.9200	5.8600	5.9500	-7.752%	93,364	-66.891%
2021-05-05	6.9050	7.1999	6.2300	6.4500	-1.225%	144,228	-69.457%
2021-05-04	6.7500	6.9940	6.0600	6.5300	+8.833%	130,810	-69.832%
2021-05-03	6.4300	6.5000	5.9600	6.0000	-5.512%	240,065	-67.167%
2021-04-30	6.8500	6.8500	6.2000	6.3500	-7.703%	65,296	-68.976%
2021-04-29	7.0900	7.5500	5.7000	6.8800	-3.099%	235,477	-71.366%
2021-04-28	6.8100	7.4000	6.6100	7.1000	+4.720%	130,290	-72.254%
2021-04-27	7.2700	7.5000	6.7000	6.7800	-1.739%	235,817	-70.944%
2021-04-26	6.1000	7.4800	5.9300	6.9000	+22.124%	405,008	-71.449%
2021-04-23	5.0400	5.8400	4.9000	5.6500	+24.176%	362,870	-65.133%
2021-04-22	4.7000	5.0700	4.3100	4.5500	+12.903%	212,056	-56.703%
2021-04-21	3.3100	4.2899	3.1600	4.0300	+21.386%	274,751	-51.117%
2021-04-20	3.7700	3.7700	3.1600	3.3200	-9.041%	177,141	-40.663%
2021-04-19	3.8901	4.1100	3.6400	3.6500	-11.622%	292,083	-46.027%
2021-04-16	3.6500	4.1400	3.1200	4.1300	+12.842%	288,941	-52.300%
2021-04-15	4.2100	4.5000	3.6600	3.6600	-11.807%	162,436	-46.175%
2021-04-14	3.9600	4.2800	3.5100	4.1500	+3.750%	428,943	-52.530%
2021-04-13	4.4400	4.4400	3.9600	4.0000	-11.894%	305,130	-50.750%
2021-04-12	5.0000	5.0800	4.3900	4.5400	-12.186%	319,163	-56.608%
2021-04-09	5.3000	5.5000	5.0300	5.1700	-2.453%	152,378	-61.896%
2021-04-08	5.8100	5.8100	5.3000	5.3000	-2.214%	212,395	-62.830%
2021-04-07	5.8000	5.8000	5.1600	5.4200	-3.387%	144,541	-63.653%
2021-04-06	5.0500	5.6100	5.0200	5.6100	+7.266%	200,748	-64.884%
2021-04-05	5.5900	5.6500	4.9900	5.2300	-8.726%	695,412	-62.333%
2021-04-01	6.0250	6.0500	5.4500	5.7300	+7.707%	267,806	-65.620%
2021-03-31	6.0800	6.0800	5.3200	5.3200	-12.787%	466,640	-62.970%
2021-03-30	5.5200	6.7500	5.5200	6.1000	0.000%	363,644	-67.705%

.dark-mode .Phfvgl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Phfvgl{ color: #333333; background-color: white; border: 2px solid #333333; }ARVLWArrival Warrantstock NASDAQ

ARVLW
Arrival Warrant
stock NASDAQ