Dark

ARYAW
ARYA Sciences Acquisiton Corp. Warrant
stock NASDAQ

Inactive

Jul 1, 2020

5.41USD+0.185%(+0.01)26,175

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
2020-07-01	5.8800	6.5500	5.3600	5.4100	+0.185%	26,175	0.000%
2020-06-30	6.7199	6.7199	5.3480	5.4000	-8.319%	69,983	+0.185%
2020-06-29	6.3000	6.8000	5.5000	5.8900	-1.833%	100,409	-8.149%
2020-06-26	5.6950	6.0000	5.0400	6.0000	+11.524%	87,596	-9.833%
2020-06-25	4.7683	5.5100	4.7683	5.3800	+10.359%	24,821	+0.558%
2020-06-24	5.5000	5.5002	4.5000	4.8750	-11.040%	39,432	+10.974%
2020-06-23	5.6400	5.9800	5.1900	5.4800	+0.183%	32,793	-1.277%
2020-06-22	5.0200	5.8600	5.0200	5.4700	+11.633%	67,323	-1.097%
2020-06-19	4.6900	5.5799	4.1000	4.9000	+2.083%	76,378	+10.408%
2020-06-18	5.6532	5.6532	4.8000	4.8000	-0.621%	27,305	+12.708%
2020-06-17	4.3321	6.2000	4.2600	4.8300	+12.850%	148,130	+12.008%
2020-06-16	4.9999	4.9999	3.9500	4.2800	+16.463%	69,893	+26.402%
2020-06-15	3.9800	4.0000	3.0001	3.6750	-11.232%	69,511	+47.211%
2020-06-12	4.1900	4.4750	3.8000	4.1400	-0.481%	13,428	+30.676%
2020-06-11	5.5600	5.5600	3.8500	4.1600	-25.180%	28,904	+30.048%
2020-06-10	4.8500	5.6609	4.5450	5.5600	+11.647%	173,463	-2.698%
2020-06-09	4.7360	5.1000	4.6100	4.9800	+7.237%	199,129	+8.635%
2020-06-08	5.0000	5.0750	4.6439	4.6439	-5.420%	28,908	+16.497%
2020-06-05	4.2700	4.9700	4.2700	4.9100	+15.529%	266,051	+10.183%
2020-06-04	4.8500	4.9000	4.0000	4.2500	-6.798%	31,466	+27.294%
2020-06-03	4.3900	4.9500	4.3900	4.5600	+3.636%	82,413	+18.640%
2020-06-02	5.2000	5.2400	4.2500	4.4000	-2.222%	329,682	+22.955%
2020-06-01	4.7900	5.2400	3.8000	4.5000	0.000%	107,824	+20.222%
2020-05-29	2.7500	4.6000	2.5500	4.5000	+64.138%	426,681	+20.222%
2020-05-28	2.8500	2.8500	2.5500	2.7416	+11.989%	13,626	+97.330%
2020-05-27	2.4600	2.9200	2.3970	2.4481	+3.733%	15,834	+120.988%
2020-05-26	2.3800	2.7500	2.3000	2.3600	-4.839%	15,971	+129.237%
2020-05-22	2.9000	2.9000	2.4050	2.4800	-12.982%	45,295	+118.145%
2020-05-21	2.6823	2.9000	2.6823	2.8500	+3.636%	9,602	+89.825%
2020-05-20	2.9500	2.9500	2.7500	2.7500	-1.786%	172,426	+96.727%
2020-05-19	2.7000	2.8000	2.6000	2.8000	+5.660%	2,205	+93.214%
2020-05-18	2.7500	2.7500	2.6500	2.6500	+1.927%	938	+104.151%
2020-05-15	2.4432	4.3000	2.4000	2.5999	-0.004%	25,585	+108.085%
2020-05-14	2.0500	2.6400	1.9000	2.6000	+22.066%	8,450	+108.077%
2020-05-13	2.0000	2.5300	1.8700	2.1300	0.000%	10,038	+153.991%
2020-05-12	2.0000	2.6400	2.0000	2.1300	+3.902%	10,700	+153.991%
2020-05-11	2.0000	2.1000	2.0000	2.0500	+1.990%	16,900	+163.902%
2020-05-08	1.9000	2.1200	1.9000	2.0100	+9.543%	49,690	+169.154%
2020-05-05	1.8349	1.8349	1.8349	1.8349	-6.383%	100	+194.839%
2020-05-04	1.6600	1.9900	1.6600	1.9600	-1.508%	4,720	+176.020%
2020-05-01	1.9800	1.9900	1.9800	1.9900	+1.015%	1,000	+171.859%
2020-04-30	1.8500	2.0000	1.7900	1.9700	+4.233%	79,800	+174.619%
2020-04-29	1.6500	1.9000	1.6000	1.8900	+6.180%	15,359	+186.243%
2020-04-28	1.8500	1.8500	1.7800	1.7800	-6.316%	2,000	+203.933%
2020-04-27	1.8900	1.9000	1.8900	1.9000	-4.523%	500	+184.737%
2020-04-22	1.5200	2.0000	1.5200	1.9900	+1.531%	66,400	+171.859%
2020-04-21	1.8601	1.9800	1.3000	1.9600	-1.508%	20,451	+176.020%
2020-04-20	1.9000	1.9900	1.9000	1.9900	+4.737%	4,769	+171.859%
2020-04-17	1.9000	1.9000	1.9000	1.9000	+2.703%	200	+184.737%
2020-04-16	1.9000	1.9000	1.6500	1.8500	-2.111%	3,040	+192.432%
2020-04-15	1.6500	1.8900	1.6500	1.8899	-1.052%	2,028	+186.259%
2020-04-09	1.9100	1.9100	1.8900	1.9100	0.000%	49,931	+183.246%
2020-04-08	1.7754	1.9200	1.7200	1.9100	-0.521%	3,200	+183.246%
2020-04-07	1.6001	1.9200	1.6001	1.9200	0.000%	384	+181.771%
2020-04-06	1.9200	1.9200	1.9200	1.9200	-1.538%	415	+181.771%
2020-04-03	1.5501	1.9500	1.5501	1.9500	-2.500%	1,100	+177.436%
2020-04-01	1.5501	2.0000	1.5501	2.0000	+8.696%	600	+170.500%
2020-03-31	1.5500	1.8400	1.5500	1.8400	-0.065%	3,660	+194.022%
2020-03-27	1.9900	2.0000	1.8250	1.8412	-4.124%	15,450	+193.830%
2020-03-26	1.6800	2.0000	1.6800	1.9204	-19.311%	29,129	+181.712%
2020-03-17	2.5000	2.5000	1.6400	2.3800	+12.264%	1,800	+127.311%
2020-03-10	1.8000	2.3000	1.7900	2.1200	-3.636%	61,079	+155.189%
2020-03-09	2.3000	2.3000	2.2000	2.2000	-4.348%	1,000	+145.909%
2020-03-03	2.1045	2.3000	2.1045	2.3000	+2.222%	13,333	+135.217%
2020-02-28	2.2500	2.2500	2.2500	2.2500	+9.729%	1,042	+140.444%
2020-02-25	2.0600	2.0600	2.0505	2.0505	+5.154%	2,000	+163.838%
2020-02-24	1.8539	2.0200	1.8539	1.9500	0.000%	37,800	+177.436%
2020-02-05	1.9500	1.9500	1.9500	1.9500	+2.094%	30,000	+177.436%
2020-01-27	1.9100	1.9100	1.9100	1.9100	+12.353%	500	+183.246%
2020-01-17	1.9500	1.9593	1.6665	1.7000	-14.616%	31,240	+218.235%
2020-01-16	1.9800	2.0000	1.9710	1.9910	+5.344%	600	+171.723%
2020-01-15	2.2000	2.2000	1.8900	1.8900	+2.162%	640	+186.243%
2020-01-13	2.0500	2.0500	1.8295	1.8500	+15.625%	2,700	+192.432%
2020-01-10	1.9000	1.9000	1.6000	1.6000	-8.571%	2,500	+238.125%
2020-01-09	2.0000	2.0000	1.7500	1.7500	+2.339%	4,350	+209.143%
2019-12-27	1.7200	1.7200	1.7100	1.7100	+0.588%	700	+216.374%
2019-12-26	1.6924	1.7000	1.6900	1.7000	0.000%	26,650	+218.235%
2019-12-24	1.7000	1.7000	1.7000	1.7000	0.000%	200	+218.235%
2019-12-23	1.6900	1.7000	1.6900	1.7000	+3.030%	20,148	+218.235%
2019-12-18	1.6500	1.6500	1.6500	1.6500	-0.410%	1,000	+227.879%
2019-12-13	1.6568	1.6568	1.6568	1.6568	+2.272%	333	+226.533%
2019-12-10	1.6000	1.6200	1.4000	1.6200	-0.613%	152,000	+233.951%
2019-12-02	1.6300	1.6300	1.6300	1.6300	+1.875%	100	+231.902%
2019-11-29	1.6000	1.6000	1.6000	1.6000	+0.629%	300	+238.125%
2019-11-27	1.5900	1.5900	1.5900	1.5900	+6.000%	3,100	+240.252%
2019-11-26	1.5800	1.5800	1.5000	1.5000	-5.660%	5,100	+260.667%
2019-11-25	1.5900	1.5900	1.5900	1.5900	0.000%	1,000	+240.252%
2019-11-21	1.5900	1.5900	1.5900	1.5900	0.000%	10,000	+240.252%
2019-11-19	1.5900	1.5900	1.5900	1.5900	+1.923%	1,000	+240.252%
2019-11-18	1.5600	1.5600	1.5600	1.5600	-0.637%	1,000	+246.795%
2019-11-07	1.5700	1.5700	1.5700	1.5700	+1.948%	883	+244.586%
2019-11-06	1.5400	1.5400	1.5400	1.5400	-0.645%	100	+251.299%
2019-11-05	1.5500	1.5500	1.5500	1.5500	+0.649%	200	+249.032%
2019-11-04	1.5400	1.5400	1.5400	1.5400	+0.654%	200	+251.299%
2019-11-01	1.5500	1.5500	1.5300	1.5300	-4.375%	750	+253.595%
2019-10-31	1.6000	1.6000	1.6000	1.6000	+3.226%	250	+238.125%
2019-10-30	1.5500	1.5500	1.5500	1.5500	+2.649%	6,300	+249.032%
2019-10-29	1.5100	1.5100	1.5100	1.5100	+0.667%	200	+258.278%
2019-10-28	1.5200	1.5200	1.5000	1.5000	0.000%	300	+260.667%
2019-10-25	1.5000	1.5000	1.5000	1.5000	-1.961%	200	+260.667%
2019-10-24	1.5300	1.5300	1.5300	1.5300	-0.649%	200	+253.595%
2019-10-23	1.5400	1.5400	1.5400	1.5400	-1.282%	200	+251.299%
2019-10-22	1.5600	1.5600	1.5600	1.5600	-0.637%	200	+246.795%
2019-10-21	1.5700	1.5700	1.5700	1.5700	+1.948%	333	+244.586%
2019-10-16	1.5200	1.5400	1.4000	1.5400	+1.316%	149,801	+251.299%
2019-10-15	1.5900	1.6000	1.5200	1.5200	-1.935%	6,600	+255.921%
2019-10-11	1.5500	1.5500	1.5500	1.5500	+3.333%	200	+249.032%
2019-10-10	1.5100	1.5100	1.4900	1.5000	-1.316%	5,300	+260.667%
2019-10-09	1.5200	1.5200	1.5200	1.5200	+10.145%	17,911	+255.921%
2019-10-08	1.3900	1.3900	1.3800	1.3800	-2.817%	300	+292.029%
2019-10-07	1.4300	1.4300	1.4200	1.4200	-4.054%	300	+280.986%
2019-10-03	1.4800	1.4800	1.4800	1.4800	-2.632%	200	+265.541%
2019-10-02	1.1602	1.5200	1.1602	1.5200	0.000%	300	+255.921%
2019-09-27	1.5200	1.5200	1.5200	1.5200	+1.333%	200	+255.921%
2019-09-26	1.5000	1.5000	1.5000	1.5000	-2.597%	200	+260.667%
2019-09-24	1.5400	1.5400	1.5400	1.5400	0.000%	200	+251.299%
2019-09-23	1.5400	1.5400	1.5400	1.5400	-3.145%	200	+251.299%
2019-09-20	1.5900	1.5900	1.5900	1.5900	0.000%	200	+240.252%
2019-09-13	1.5900	1.5900	1.5900	1.5900	-1.852%	200	+240.252%
2019-09-09	1.6200	1.6200	1.6200	1.6200	-1.220%	20,695	+233.951%
2019-08-29	1.6400	1.6400	1.6400	1.6400	-0.606%	150	+229.878%
2019-08-28	1.6500	1.6500	1.6500	1.6500	-1.786%	200	+227.879%
2019-08-26	1.6800	1.6800	1.6800	1.6800	-3.448%	200	+222.024%
2019-08-21	1.6100	1.7400	1.6100	1.7400	-0.571%	1,200	+210.920%
2019-08-19	1.7400	1.7500	1.7400	1.7500	+13.636%	1,600	+209.143%
2019-08-16	1.5400	1.5400	1.5400	1.5400	-0.645%	200	+251.299%
2019-08-15	1.5500	1.5500	1.5500	1.5500	-1.274%	235	+249.032%
2019-08-14	1.5700	1.5700	1.5700	1.5700	-0.633%	200	+244.586%
2019-08-13	1.5400	1.5800	1.5200	1.5800	+1.935%	1,400	+242.405%
2019-08-09	1.5000	1.5500	1.4100	1.5500	+9.155%	23,086	+249.032%
2019-07-31	1.4200	1.4200	1.4200	1.4200	0.000%	100	+280.986%
2019-07-30	1.4200	1.4200	1.4200	1.4200	+7.576%	700	+280.986%
2019-07-24	1.4000	1.4000	1.3200	1.3200	-7.042%	400	+309.848%
2019-07-23	1.4200	1.4200	1.4200	1.4200	+4.412%	1,800	+280.986%
2019-07-22	1.3600	1.3600	1.3600	1.3600	0.000%	301	+297.794%
2019-07-19	1.3600	1.3600	1.3600	1.3600	0.000%	300	+297.794%
2019-07-18	1.4500	1.4500	1.3600	1.3600	-8.725%	500	+297.794%
2019-07-17	1.5000	1.5000	1.3500	1.4900	-2.614%	1,600	+263.087%
2019-07-16	1.5200	1.5300	1.4500	1.5300	-1.290%	2,400	+253.595%
2019-07-15	1.5300	1.5500	1.5300	1.5500	+13.139%	1,000	+249.032%
2019-07-10	1.3700	1.3700	1.3700	1.3700	+0.735%	333	+294.891%
2019-07-08	1.3600	1.3600	1.3600	1.3600	-1.449%	167	+297.794%
2019-07-05	1.3900	1.3900	1.3800	1.3800	-8.000%	600	+292.029%
2019-06-20	1.5500	1.5500	1.5000	1.5000	+20.000%	3,500	+260.667%
2019-06-18	1.1500	1.3100	1.1500	1.2500	+5.932%	24,469	+332.800%
2019-06-17	1.1800	1.1900	1.1800	1.1800	-0.840%	1,300	+358.475%
2019-06-14	1.2100	1.2100	1.1900	1.1900	-0.833%	1,700	+354.622%
2019-06-13	1.2400	1.2400	1.1900	1.2000	-4.000%	32,000	+350.833%
2019-06-12	1.2600	1.2600	1.2500	1.2500	0.000%	500	+332.800%
2019-06-11	1.2800	1.2800	1.2500	1.2500	-3.846%	1,000	+332.800%
2019-06-07	1.3000	1.3000	1.3000	1.3000	+0.775%	16,100	+316.154%
2019-06-05	1.2900	1.2900	1.2900	1.2900	-0.769%	15,300	+319.380%
2019-06-04	1.3000	1.3000	1.2300	1.3000	0.000%	142,565	+316.154%
2019-06-03	1.3000	1.3000	1.3000	1.3000	+1.563%	2,000	+316.154%
2019-05-30	1.2800	1.2800	1.2800	1.2800	-1.538%	100	+322.656%
2019-05-29	1.3000	1.3000	1.3000	1.3000	+1.563%	100	+316.154%
2019-05-28	1.2800	1.2800	1.2800	1.2800	-0.775%	500	+322.656%
2019-05-24	1.3400	1.3400	1.2900	1.2900	-9.155%	2,750	+319.380%
2019-05-23	1.3000	1.4200	1.3000	1.4200	+4.412%	2,250	+280.986%
2019-05-21	1.3600	1.3600	1.3600	1.3600	-2.857%	500	+297.794%
2019-05-17	1.4000	1.4000	1.4000	1.4000	0.000%	100	+286.429%
2019-05-14	1.4000	1.4000	1.4000	1.4000	-12.500%	3,550	+286.429%
2019-04-25	1.5900	1.6000	1.4900	1.6000	+6.667%	3,649	+238.125%
2019-04-16	1.5000	1.5000	1.5000	1.5000	0.000%	250	+260.667%
2019-04-08	1.4400	1.5000	1.4400	1.5000	+7.914%	7,850	+260.667%
2019-04-03	1.3900	1.3900	1.3900	1.3900	-4.138%	300	+289.209%
2019-04-02	1.3482	1.4500	1.3482	1.4500	+3.571%	21,050	+273.103%
2019-04-01	1.3500	1.4000	1.3500	1.4000	+16.667%	5,000	+286.429%
2019-03-27	1.2000	1.2000	1.2000	1.2000	-4.000%	1,000	+350.833%
2019-03-21	0.8000	1.2500	0.8000	1.2500	-3.846%	801	+332.800%
2019-03-19	0.8000	1.5000	0.8000	1.3000	0.000%	30,690	+316.154%
2019-02-14	1.3000	1.3000	1.3000	1.3000	-18.750%	100	+316.154%
2019-02-04	1.6000	1.6000	1.6000	1.6000	0.000%	300	+238.125%
2018-12-12	1.6000	1.6000	1.6000	1.6000	0.000%	100	+238.125%

.dark-mode .q4yVlx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q4yVlx{ color: #333333; background-color: white; border: 2px solid #333333; }ARYAWARYA Sciences Acquisiton Corp. Warrantstock NASDAQ

ARYAW
ARYA Sciences Acquisiton Corp. Warrant
stock NASDAQ