Dark

ARYA
ARYA Sciences Acquisition Corp III Class A
stock NASDAQ

Inactive

Jun 9, 2021

11.16USD+4.494%(+0.48)366,228

Pre-market

0.00USD-100.000%(-10.68)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-06-09	10.9000	11.2514	10.7700	11.1600	+4.494%	366,228	0.000%
2021-06-08	10.8900	10.9000	10.5000	10.6800	+1.811%	185,430	+4.494%
2021-06-07	10.0700	10.6700	10.0600	10.4900	+3.656%	225,944	+6.387%
2021-06-04	10.4000	10.4000	10.0500	10.1200	+0.596%	147,032	+10.277%
2021-06-03	10.2200	10.3100	9.9700	10.0600	-2.045%	1,318,584	+10.934%
2021-06-02	10.2600	10.3999	10.1100	10.2700	+0.686%	353,281	+8.666%
2021-06-01	10.5000	10.6000	10.1900	10.2000	-1.544%	172,676	+9.412%
2021-05-28	10.1900	10.5000	10.1500	10.3600	+1.370%	26,354	+7.722%
2021-05-27	10.2500	10.3400	10.2000	10.2200	+0.196%	61,854	+9.198%
2021-05-26	10.2600	10.7200	10.1400	10.2000	-0.682%	80,694	+9.412%
2021-05-25	10.2000	10.7400	10.1800	10.2700	+2.189%	132,959	+8.666%
2021-05-24	10.1700	10.1800	10.0400	10.0500	-0.985%	35,575	+11.045%
2021-05-21	10.3000	10.3000	10.0300	10.1500	0.000%	28,996	+9.951%
2021-05-20	10.1600	10.2500	10.0000	10.1500	+0.995%	585,867	+9.951%
2021-05-19	10.1500	10.2000	10.0000	10.0500	-1.567%	41,145	+11.045%
2021-05-18	10.1000	10.2100	10.0000	10.2100	+2.202%	53,089	+9.305%
2021-05-17	10.1300	10.2400	9.9400	9.9900	-0.991%	121,553	+11.712%
2021-05-14	9.9400	10.1400	9.9400	10.0900	+1.816%	49,496	+10.605%
2021-05-13	10.0200	10.1200	9.8800	9.9100	-0.900%	64,490	+12.614%
2021-05-12	10.0100	10.2200	9.9700	10.0000	-0.596%	72,295	+11.600%
2021-05-11	9.8500	10.1900	9.8300	10.0600	0.000%	269,331	+10.934%
2021-05-10	10.2000	10.2000	9.9900	10.0600	+0.100%	117,678	+10.934%
2021-05-07	10.0500	10.3000	9.8200	10.0500	-0.692%	218,506	+11.045%
2021-05-06	10.3700	10.5100	10.0200	10.1200	-2.972%	429,728	+10.277%
2021-05-05	10.7400	10.9000	10.4300	10.4300	-2.614%	36,487	+6.999%
2021-05-04	10.7000	11.0232	10.5900	10.7100	-1.653%	57,113	+4.202%
2021-05-03	11.1000	11.1574	10.5400	10.8900	-2.419%	51,853	+2.479%
2021-04-30	11.1700	11.4000	11.0001	11.1600	-0.712%	29,667	0.000%
2021-04-29	11.5000	11.5000	11.0000	11.2400	-1.834%	30,614	-0.712%
2021-04-28	11.7200	11.7800	11.3700	11.4500	-2.053%	15,919	-2.533%
2021-04-27	11.7300	11.9900	11.5300	11.6900	+0.776%	20,463	-4.534%
2021-04-26	11.4900	11.9800	11.4900	11.6000	+0.957%	132,551	-3.793%
2021-04-23	11.8209	11.8209	11.4254	11.4900	-2.462%	33,328	-2.872%
2021-04-22	11.6800	11.9000	11.6100	11.7800	+0.943%	73,592	-5.263%
2021-04-21	11.8000	12.0650	11.5200	11.6700	-2.425%	109,951	-4.370%
2021-04-20	12.1600	12.1600	11.7000	11.9600	+0.504%	75,013	-6.689%
2021-04-19	12.0000	12.0000	11.6800	11.9000	-1.163%	53,898	-6.218%
2021-04-16	12.2500	12.2738	11.7300	12.0400	-0.578%	142,714	-7.309%
2021-04-15	12.1600	12.3900	11.9700	12.1100	+0.165%	47,429	-7.845%
2021-04-14	11.8600	12.2300	11.7651	12.0900	+1.256%	88,010	-7.692%
2021-04-13	11.9500	12.1300	11.6700	11.9400	-0.500%	65,585	-6.533%
2021-04-12	12.7500	12.7500	11.6600	12.0000	-5.437%	85,328	-7.000%
2021-04-09	13.0300	13.0300	12.5000	12.6900	-2.907%	53,727	-12.057%
2021-04-08	13.3200	13.8400	12.8800	13.0700	-1.060%	76,435	-14.614%
2021-04-07	13.9400	14.0900	13.1600	13.2100	-5.979%	64,770	-15.519%
2021-04-06	14.0900	14.3800	14.0000	14.0500	-0.987%	79,909	-20.569%
2021-04-05	14.5000	14.9500	14.0400	14.1900	+0.853%	111,735	-21.353%
2021-04-01	13.9000	14.5000	13.6200	14.0700	+2.104%	148,729	-20.682%
2021-03-31	13.8100	14.4200	13.6300	13.7800	+2.074%	72,303	-19.013%
2021-03-30	12.6900	13.8000	12.4001	13.5000	+6.973%	69,579	-17.333%
2021-03-29	12.7000	12.8950	12.1300	12.6200	-1.713%	80,603	-11.569%
2021-03-26	12.4000	13.1600	12.4000	12.8400	+4.731%	208,085	-13.084%
2021-03-25	12.8500	12.8500	11.2000	12.2600	-4.888%	457,238	-8.972%
2021-03-24	14.1600	14.4047	12.7500	12.8900	-7.199%	106,480	-13.421%
2021-03-23	13.6900	14.4600	13.4241	13.8900	+1.165%	122,167	-19.654%
2021-03-22	13.7500	13.7700	13.3300	13.7300	+3.001%	55,930	-18.718%
2021-03-19	13.0100	13.6400	13.0000	13.3300	+1.369%	86,925	-16.279%
2021-03-18	13.6000	13.7500	12.9000	13.1500	-4.294%	109,074	-15.133%
2021-03-17	13.7400	14.2000	12.9200	13.7400	-0.290%	119,405	-18.777%
2021-03-16	14.7500	15.0000	13.3300	13.7800	-6.449%	203,496	-19.013%
2021-03-15	14.2500	14.9700	14.2001	14.7300	+0.960%	85,322	-24.236%
2021-03-12	14.5900	14.8700	13.8100	14.5900	-1.552%	106,296	-23.509%
2021-03-11	15.0000	15.0000	14.2000	14.8200	-1.134%	212,334	-24.696%
2021-03-10	13.5000	15.0000	13.5000	14.9900	+13.992%	163,850	-25.550%
2021-03-09	13.3300	13.8500	13.0500	13.1500	-1.424%	222,431	-15.133%
2021-03-08	14.5500	15.7900	12.8700	13.3400	-7.937%	261,271	-16.342%
2021-03-05	13.7700	14.7300	12.1200	14.4900	+9.358%	304,519	-22.981%
2021-03-04	14.1600	14.3900	12.7501	13.2500	-9.618%	401,145	-15.774%
2021-03-03	15.8000	15.8000	14.0200	14.6600	-4.867%	341,446	-23.874%
2021-03-02	16.2300	16.3000	15.1000	15.4100	-5.518%	178,103	-27.579%
2021-03-01	16.6800	16.9900	15.9300	16.3100	+3.885%	191,665	-31.576%
2021-02-26	15.7200	15.9900	14.2500	15.7000	-1.567%	369,276	-28.917%
2021-02-25	17.1100	17.7500	15.6900	15.9500	-7.105%	195,936	-30.031%
2021-02-24	17.6000	17.6000	16.8200	17.1700	+2.202%	263,019	-35.003%
2021-02-23	18.0000	18.2900	15.7700	16.8000	-10.828%	360,009	-33.571%
2021-02-22	19.1000	19.2897	18.2200	18.8400	-0.894%	447,902	-40.764%
2021-02-19	17.8200	19.6100	17.7164	19.0100	+10.203%	1,213,403	-41.294%
2021-02-18	17.0200	18.1900	16.7000	17.2500	-0.174%	448,884	-35.304%
2021-02-17	18.6100	18.6200	16.6600	17.2800	-0.403%	182,580	-35.417%
2021-02-16	20.0000	20.2500	17.0600	17.3500	-10.290%	455,967	-35.677%
2021-02-12	18.1200	19.8800	17.9300	19.3400	+5.280%	275,038	-42.296%
2021-02-11	19.3000	20.3100	17.2700	18.3700	-7.688%	625,910	-39.249%
2021-02-10	20.0400	22.0000	19.1500	19.9000	+3.109%	739,840	-43.920%
2021-02-09	21.3700	22.7000	18.6000	19.3000	-13.955%	2,083,364	-42.176%
2021-02-08	13.0100	25.8863	13.0100	22.4300	+100.089%	13,550,159	-50.245%
2021-02-05	11.1800	11.3000	11.1500	11.2100	+0.809%	47,492	-0.446%
2021-02-04	11.6500	11.6500	11.1100	11.1200	-0.714%	29,090	+0.360%
2021-02-03	11.2400	11.6548	11.1100	11.2000	+0.179%	12,232	-0.357%
2021-02-02	11.2900	11.7499	11.0600	11.1800	+0.179%	15,257	-0.179%
2021-02-01	11.3600	11.9400	11.1400	11.1600	-0.800%	31,089	0.000%
2021-01-29	11.1000	11.3250	10.6400	11.2500	-0.089%	50,163	-0.800%
2021-01-28	11.2500	11.6050	11.2200	11.2600	+0.446%	11,037	-0.888%
2021-01-27	11.7300	11.7300	11.0200	11.2100	-4.919%	124,588	-0.446%
2021-01-26	11.8800	12.0000	11.5900	11.7900	-0.422%	104,125	-5.344%
2021-01-25	11.6500	11.9000	11.5000	11.8400	+2.957%	63,314	-5.743%
2021-01-22	11.4000	11.5000	11.4000	11.5000	+0.789%	50,164	-2.957%
2021-01-21	11.5000	11.8299	11.4000	11.4100	0.000%	69,171	-2.191%
2021-01-20	11.6000	11.6500	11.4100	11.4100	-1.638%	52,851	-2.191%
2021-01-19	12.0700	12.3100	11.5600	11.6000	+0.870%	475,963	-3.793%
2021-01-15	12.0700	12.0700	11.3500	11.5000	-3.846%	45,824	-2.957%
2021-01-14	11.5500	12.6000	11.3401	11.9600	+3.371%	95,793	-6.689%
2021-01-13	11.4300	11.6000	11.3500	11.5700	+2.028%	142,164	-3.544%
2021-01-12	11.2000	11.6700	11.2000	11.3400	+1.250%	194,307	-1.587%
2021-01-11	11.0000	11.2500	10.9535	11.2000	+1.357%	494,078	-0.357%
2021-01-08	11.0399	11.5100	10.9420	11.0500	+1.469%	106,240	+0.995%
2021-01-07	10.8500	10.9000	10.8500	10.8900	+0.138%	98,466	+2.479%
2021-01-06	11.0000	11.0000	10.8500	10.8750	-0.046%	48,556	+2.621%
2021-01-05	10.8999	10.9050	10.8500	10.8800	+0.049%	163,137	+2.574%
2021-01-04	10.8400	10.9000	10.8400	10.8747	+0.228%	129,234	+2.624%
2020-12-31	10.9500	10.9500	10.8000	10.8500	-0.459%	70,214	+2.857%
2020-12-30	10.9000	10.9550	10.8498	10.9000	+0.092%	58,244	+2.385%
2020-12-29	10.8900	10.9000	10.8200	10.8900	-0.092%	37,625	+2.479%
2020-12-28	10.8800	10.9000	10.8400	10.9000	+0.184%	28,006	+2.385%
2020-12-24	10.9900	11.0000	10.8750	10.8800	+0.369%	15,863	+2.574%
2020-12-23	10.8500	10.9000	10.7000	10.8400	+0.370%	76,985	+2.952%
2020-12-22	10.9150	10.9500	10.7000	10.8000	-0.461%	43,308	+3.333%
2020-12-21	10.8500	10.8600	10.8500	10.8500	+0.977%	16,716	+2.857%
2020-12-18	10.7465	10.8136	10.7000	10.7450	-1.150%	46,732	+3.862%
2020-12-17	10.9000	10.9000	10.6000	10.8700	-0.731%	11,231	+2.668%
2020-12-16	10.7000	10.9500	10.7000	10.9500	+1.389%	48,918	+1.918%
2020-12-15	10.6300	10.9500	10.6300	10.8000	+0.935%	62,252	+3.333%
2020-12-14	10.7210	10.8000	10.5950	10.7000	0.000%	40,372	+4.299%
2020-12-11	10.7000	10.7000	10.5600	10.7000	+0.469%	15,651	+4.299%
2020-12-10	10.7900	10.7900	10.3460	10.6500	-0.838%	3,923	+4.789%
2020-12-09	10.6756	10.7400	10.4500	10.7400	-0.093%	40,784	+3.911%
2020-12-08	10.8352	10.8700	10.3800	10.7500	0.000%	10,955	+3.814%
2020-12-07	10.6300	11.2499	10.5500	10.7500	+2.089%	19,101	+3.814%
2020-12-04	10.3600	10.6200	10.3600	10.5300	+1.641%	5,263	+5.983%
2020-12-03	10.3500	10.4200	10.2600	10.3600	+0.097%	20,771	+7.722%
2020-12-02	10.4600	10.5600	10.2800	10.3500	-1.146%	13,789	+7.826%
2020-12-01	10.5397	10.5650	10.3500	10.4700	-0.191%	6,147	+6.590%
2020-11-30	10.5000	10.5254	10.4000	10.4900	+1.255%	24,633	+6.387%
2020-11-27	10.3400	10.4000	10.3400	10.3600	-0.385%	36,681	+7.722%
2020-11-25	10.3400	10.4500	10.3400	10.4000	+0.873%	5,167	+7.308%
2020-11-23	10.4900	10.4900	10.2800	10.3100	-0.674%	13,771	+8.244%
2020-11-20	10.3300	10.4100	10.3300	10.3800	-0.192%	3,729	+7.514%
2020-11-19	10.3800	10.4000	10.3800	10.4000	+0.483%	728	+7.308%
2020-11-18	10.4400	10.4400	10.3500	10.3500	+0.097%	7,483	+7.826%
2020-11-17	10.4000	10.4400	10.3400	10.3400	-0.768%	15,252	+7.930%
2020-11-16	10.3500	10.4900	10.2800	10.4200	+1.067%	30,720	+7.102%
2020-11-13	10.3800	10.3800	10.2700	10.3100	-0.865%	902	+8.244%
2020-11-12	10.3000	10.4000	10.2900	10.4000	+0.580%	3,279	+7.308%
2020-11-11	10.3900	10.4100	10.3400	10.3400	-0.481%	4,783	+7.930%
2020-11-10	10.3800	10.4300	10.3500	10.3900	+0.874%	14,528	+7.411%
2020-11-09	10.6100	10.8000	10.3000	10.3000	-1.905%	4,416	+8.350%
2020-11-05	10.2900	10.5000	10.2800	10.5000	+1.942%	2,374	+6.286%
2020-11-04	10.2800	10.3000	10.2800	10.3000	+0.586%	1,543	+8.350%
2020-11-03	10.2700	10.2700	10.2400	10.2400	-0.195%	803	+8.984%
2020-11-02	10.2800	10.2800	10.2500	10.2600	+0.195%	11,535	+8.772%
2020-10-30	10.1500	10.2900	10.1500	10.2400	-0.583%	2,047	+8.984%
2020-10-29	10.2200	10.3000	10.1300	10.3000	-0.675%	281,912	+8.350%
2020-10-28	10.1300	10.5000	10.1300	10.3700	-0.955%	3,414	+7.618%
2020-10-27	10.3200	10.4700	10.3200	10.4700	+3.254%	1,201	+6.590%
2020-10-26	10.2500	10.2500	10.0600	10.1400	-0.588%	15,808	+10.059%
2020-10-23	10.2500	10.2600	10.2000	10.2000	-0.875%	10,417	+9.412%
2020-10-22	10.2900	10.2900	10.2900	10.2900	-0.097%	567	+8.455%
2020-10-21	10.3300	10.4000	10.3000	10.3000	-0.866%	5,726	+8.350%
2020-10-20	10.4000	10.4000	10.3900	10.3900	-0.192%	270,707	+7.411%
2020-10-19	10.4300	10.5000	10.4000	10.4100	+0.096%	1,345	+7.205%
2020-10-16	10.5000	10.5000	10.4000	10.4000	0.000%	958	+7.308%
2020-10-15	10.5300	10.5900	10.4000	10.4000	-0.478%	28,242	+7.308%
2020-10-14	10.4800	10.4800	10.4500	10.4500	-2.062%	1,596	+6.794%
2020-10-12	10.5000	10.7000	10.5000	10.6700	+0.946%	2,708	+4.592%
2020-10-09	10.6900	10.6900	10.3300	10.5700	-0.751%	2,263	+5.582%
2020-10-08	10.6700	10.6900	10.5100	10.6500	-0.374%	10,373	+4.789%
2020-10-07	10.7500	10.7500	10.3000	10.6900	-0.651%	5,448	+4.397%
2020-10-06	10.4300	10.7600	10.3000	10.7600	+1.991%	45,593	+3.717%
2020-10-05	10.5400	10.5500	10.4600	10.5500	-1.494%	102,205	+5.782%
2020-10-02	10.7900	10.7900	10.6500	10.7100	-0.372%	1,656	+4.202%
2020-10-01	10.9200	10.9200	10.7100	10.7500	-0.647%	3,106	+3.814%
2020-09-30	10.7400	10.9200	10.7000	10.8200	+0.651%	161,291	+3.142%
2020-09-29	10.7100	10.7600	10.7100	10.7500	-0.093%	10,077	+3.814%
2020-09-28	10.8900	10.8900	10.7400	10.7600	+0.467%	7,917	+3.717%
2020-09-25	10.7000	10.7600	10.6300	10.7100	+0.093%	99,899	+4.202%
2020-09-24	10.6500	10.9500	10.5200	10.7000	0.000%	7,308	+4.299%
2020-09-23	10.9100	10.9900	10.7000	10.7000	-1.654%	2,448	+4.299%
2020-09-22	10.7500	10.9000	10.6000	10.8800	+1.682%	4,986	+2.574%
2020-09-21	10.9400	10.9400	10.5800	10.7000	-1.109%	10,549	+4.299%
2020-09-18	10.9000	10.9000	10.7800	10.8200	+0.651%	8,804	+3.142%
2020-09-17	10.7700	10.8600	10.7500	10.7500	-0.555%	2,284	+3.814%
2020-09-16	10.9000	10.9000	10.8000	10.8100	-0.826%	18,404	+3.238%
2020-09-15	10.9000	10.9000	10.8100	10.9000	0.000%	8,557	+2.385%
2020-09-14	10.9500	11.0000	10.8900	10.9000	0.000%	43,653	+2.385%
2020-09-11	10.8600	11.0000	10.8100	10.9000	+0.646%	8,748	+2.385%
2020-09-10	11.0000	11.0700	10.8000	10.8300	-3.648%	46,336	+3.047%
2020-09-09	10.7900	11.8400	10.6400	11.2400	+4.171%	111,347	-0.712%
2020-09-08	10.6500	10.7900	10.5000	10.7900	+0.841%	43,552	+3.429%
2020-09-04	10.7100	10.7800	10.5500	10.7000	-0.834%	67,656	+4.299%
2020-09-03	10.7900	10.7900	10.5400	10.7900	+0.559%	40,437	+3.429%
2020-09-02	10.7900	10.8500	10.4600	10.7300	+0.280%	8,767	+4.007%
2020-09-01	10.5200	10.8400	10.4000	10.7000	0.000%	93,918	+4.299%
2020-08-31	10.5100	10.7000	10.5100	10.7000	-0.465%	2,541	+4.299%
2020-08-28	10.6300	10.7500	10.6000	10.7500	0.000%	4,563	+3.814%
2020-08-27	10.7500	10.7500	10.5600	10.7500	+1.415%	6,272	+3.814%
2020-08-26	10.4100	10.7000	10.4000	10.6000	+1.923%	124,501	+5.283%
2020-08-25	10.5000	10.7300	10.4000	10.4000	-0.952%	454,913	+7.308%
2020-08-24	10.5000	10.5000	10.4000	10.5000	+0.962%	21,726	+6.286%
2020-08-21	10.4700	10.4700	10.4000	10.4000	-0.858%	72,815	+7.308%
2020-08-20	10.4900	10.5000	10.3500	10.4900	+0.575%	35,738	+6.387%
2020-08-19	10.4500	10.4700	10.4000	10.4300	0.000%	50,934	+6.999%
2020-08-18	10.5000	10.5000	10.4200	10.4300	-1.137%	2,005	+6.999%
2020-08-17	10.6300	10.6300	10.4000	10.5500	+0.572%	32,833	+5.782%
2020-08-14	10.4000	10.5000	10.4000	10.4900	+0.865%	111,855	+6.387%
2020-08-13	10.3100	10.5000	10.3100	10.4000	0.000%	30,016	+7.308%
2020-08-12	10.3100	10.5600	10.3000	10.4000	0.000%	64,632	+7.308%
2020-08-11	10.4000	10.4800	10.4000	10.4000	0.000%	108,161	+7.308%
2020-08-10	10.7500	10.7900	10.4000	10.4000	-0.383%	48,981	+7.308%
2020-08-07	10.5000	10.9700	10.3000	10.4400	0.000%	730,298	+6.897%

.dark-mode .bP9MYt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bP9MYt{ color: #333333; background-color: white; border: 2px solid #333333; }ARYAARYA Sciences Acquisition Corp III Class Astock NASDAQ

ARYA
ARYA Sciences Acquisition Corp III Class A
stock NASDAQ