Dark

ASTSW
AST SpaceMobile, Inc. Warrant
stock NASDAQ

Inactive

Sep 27, 2024

13.34USD+8.544%(+1.05)377,195

Pre-market

0.00USD-100.000%(-12.29)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-09-27	10.800000	13.340000	10.410000	13.340000	+8.544%	377,195	0.000%
2024-09-26	13.580000	13.580000	12.270000	12.290000	-4.209%	478,197	+8.544%
2024-09-25	13.390000	13.800000	12.780000	12.830000	-10.592%	349,068	+3.975%
2024-09-24	14.890000	14.890000	14.070000	14.350000	-4.778%	294,990	-7.038%
2024-09-23	15.040000	15.150000	14.800000	15.070000	+3.219%	524,966	-11.480%
2024-09-20	16.340000	16.340000	14.280000	14.600000	-14.620%	1,030,862	-8.630%
2024-09-19	17.400000	17.400000	17.070000	17.100000	+1.968%	203,597	-21.988%
2024-09-18	16.670000	17.630000	15.980000	16.770000	+1.821%	212,189	-20.453%
2024-09-17	18.000000	18.000000	16.310000	16.470000	-9.951%	97,848	-19.004%
2024-09-16	17.360000	18.450000	16.580000	18.290000	+0.154%	189,352	-27.064%
2024-09-13	15.480000	19.320000	15.060000	18.261900	+19.829%	459,432	-26.952%
2024-09-12	14.650000	15.290000	12.700000	15.240000	-6.846%	178,310	-12.467%
2024-09-11	15.760000	16.610000	14.760000	16.360000	+11.825%	261,877	-18.460%
2024-09-10	14.970000	15.220000	14.430000	14.630000	+0.758%	82,002	-8.817%
2024-09-09	15.380000	16.550000	14.100000	14.520000	-0.887%	176,812	-8.127%
2024-09-06	17.510000	17.510000	14.610000	14.650000	-13.314%	188,086	-8.942%
2024-09-05	18.570000	18.690000	15.510000	16.900000	-21.868%	302,348	-21.065%
2024-09-04	19.880000	24.410000	18.280000	21.630000	+20.906%	745,624	-38.326%
2024-09-03	17.840000	18.260000	16.880000	17.890000	+2.112%	249,207	-25.433%
2024-08-30	17.790000	19.880000	17.140000	17.520000	-1.240%	183,668	-23.858%
2024-08-29	16.590000	18.670000	16.570000	17.740000	+8.768%	551,911	-24.803%
2024-08-28	17.630000	18.310000	16.240000	16.310000	-16.871%	1,051,855	-18.210%
2024-08-27	21.170000	22.200000	19.500000	19.620000	-12.175%	320,574	-32.008%
2024-08-26	21.530000	22.720000	20.210000	22.340000	+4.981%	374,615	-40.286%
2024-08-23	24.490000	25.540000	21.150000	21.280000	-4.574%	399,639	-37.312%
2024-08-22	24.760000	24.760000	22.180000	22.300000	-10.800%	496,523	-40.179%
2024-08-21	23.340000	27.490000	21.440000	25.000000	+9.938%	638,744	-46.640%
2024-08-20	27.250000	27.250000	20.710000	22.740000	-15.965%	384,337	-41.337%
2024-08-19	19.990000	27.250000	19.840000	27.060000	+39.198%	605,118	-50.702%
2024-08-16	20.490000	25.020000	16.480000	19.440000	-1.818%	722,489	-31.379%
2024-08-15	14.650000	21.930000	14.190000	19.800000	+98.164%	2,892,932	-32.626%
2024-08-14	10.190000	10.600000	9.450000	9.991700	-1.219%	150,406	+33.511%
2024-08-13	9.520000	10.149900	9.520000	10.115000	+12.514%	131,845	+31.883%
2024-08-12	10.150000	10.150000	8.870000	8.990000	-13.558%	122,838	+48.387%
2024-08-09	10.780000	10.780000	10.180000	10.400000	-6.893%	173,604	+28.269%
2024-08-08	8.870000	11.170000	8.790000	11.170000	+25.788%	548,252	+19.427%
2024-08-07	8.870000	10.640000	8.750000	8.880000	-0.337%	523,582	+50.225%
2024-08-06	8.400000	9.150000	8.160000	8.910000	+7.479%	0	+49.719%
2024-08-05	7.320000	9.430000	7.320000	8.290000	-0.837%	265,034	+60.917%
2024-08-02	9.390000	9.400000	8.100000	8.360000	-14.124%	0	+59.569%
2024-08-01	9.821500	10.350000	8.885000	9.735000	-2.553%	353,282	+37.031%
2024-07-31	7.750000	10.370000	7.750000	9.990000	+27.423%	551,655	+33.534%
2024-07-30	8.930000	9.370600	7.400100	7.840000	-9.469%	157,585	+70.153%
2024-07-29	8.750000	8.980000	7.880000	8.660000	+2.973%	221,107	+54.042%
2024-07-26	7.559200	9.050000	7.559200	8.410000	+16.968%	1,174,004	+58.621%
2024-07-25	5.300000	7.400000	5.300000	7.190000	+32.904%	1,289,077	+85.535%
2024-07-24	5.210000	5.560000	5.160000	5.409900	+1.120%	116,395	+146.585%
2024-07-23	4.900000	5.710000	4.900000	5.350000	+11.227%	275,955	+149.346%
2024-07-22	5.100000	5.100000	4.700100	4.810000	-1.837%	0	+177.339%
2024-07-19	4.470000	5.429000	4.470000	4.900000	+6.522%	50,021	+172.245%
2024-07-18	4.900000	5.051200	4.580000	4.600000	-8.730%	102,072	+190.000%
2024-07-17	5.250000	5.470000	4.830000	5.040000	-2.420%	213,709	+164.683%
2024-07-16	5.410000	5.463600	5.000000	5.165000	+0.610%	142,550	+158.277%
2024-07-15	4.540000	5.300000	4.540000	5.133700	+8.078%	270,813	+159.852%
2024-07-12	4.290000	4.900000	4.240100	4.750000	+9.954%	308,781	+180.842%
2024-07-11	4.230000	4.510000	3.960000	4.320000	-0.917%	85,002	+208.796%
2024-07-10	4.250000	4.460000	4.088400	4.360000	+1.632%	117,997	+205.963%
2024-07-09	4.350000	4.430000	4.100000	4.290000	-0.694%	163,273	+210.956%
2024-07-08	4.550000	4.860000	4.280000	4.320000	-3.571%	224,924	+208.796%
2024-07-05	3.960000	4.560000	3.800000	4.480000	+14.872%	150,562	+197.768%
2024-07-03	3.725000	4.030000	3.590000	3.900000	+8.635%	110,875	+242.051%
2024-07-02	3.720000	4.015000	3.310000	3.590000	-1.644%	63,405	+271.588%
2024-07-01	4.460000	4.510000	3.650000	3.650000	-13.712%	140,115	+265.479%
2024-06-28	3.940000	4.300000	3.940000	4.230000	+2.922%	158,605	+215.366%
2024-06-27	3.700000	4.190000	3.700000	4.109900	+7.308%	52,665	+224.582%
2024-06-26	3.920000	4.180000	3.720000	3.830000	+1.862%	290,439	+248.303%
2024-06-25	3.500000	3.810000	3.190000	3.760000	+7.123%	133,629	+254.787%
2024-06-24	3.600000	3.669900	3.396000	3.510000	0.000%	49,420	+280.057%
2024-06-21	3.860000	3.889900	3.320000	3.510000	-10.345%	176,277	+280.057%
2024-06-20	3.940000	4.180000	3.765500	3.915000	+6.098%	162,818	+240.741%
2024-06-18	4.060000	4.210000	3.550000	3.690000	-4.404%	525,707	+261.518%
2024-06-17	3.490000	4.300000	3.270000	3.860000	+16.970%	1,136,146	+245.596%
2024-06-14	3.390000	3.390000	2.940000	3.300000	+7.843%	66,822	+304.242%
2024-06-13	2.960000	3.169900	2.890000	3.060000	+6.250%	178,196	+335.948%
2024-06-12	2.950000	3.055000	2.700000	2.880000	-4.478%	619,599	+363.194%
2024-06-11	2.500000	3.050000	2.500000	3.015000	+21.084%	390,050	+342.454%
2024-06-10	2.560000	2.660000	2.430000	2.490000	-4.547%	49,291	+435.743%
2024-06-07	2.780000	2.789000	2.600000	2.608600	-5.827%	86,108	+411.385%
2024-06-06	2.570000	2.980000	2.570000	2.770000	+10.800%	195,510	+381.588%
2024-06-05	2.650000	3.000000	2.488900	2.500000	-1.186%	527,360	+433.600%
2024-06-04	2.630000	2.650000	2.350000	2.530000	-0.628%	173,277	+427.273%
2024-06-03	2.590000	2.730000	2.270000	2.546000	-3.194%	234,996	+423.959%
2024-05-31	2.970000	3.036500	2.400000	2.630000	-0.755%	292,750	+407.224%
2024-05-30	3.412100	3.412100	2.440000	2.650000	-10.774%	391,548	+403.396%
2024-05-29	1.700000	3.050000	1.650000	2.970000	+149.580%	2,069,140	+349.158%
2024-05-28	1.080000	1.200000	1.074800	1.190000	+12.264%	332,116	+1,021.008%
2024-05-24	0.920000	1.060000	0.920000	1.060000	+15.242%	58,559	+1,158.491%
2024-05-23	1.100000	1.100000	0.902000	0.919800	-16.382%	0	+1,350.315%
2024-05-22	1.040000	1.100000	0.920000	1.100000	+1.852%	59,919	+1,112.727%
2024-05-21	1.500000	1.520000	1.020000	1.080000	-19.403%	138,526	+1,135.185%
2024-05-20	0.960000	1.389900	0.960000	1.340000	+48.889%	423,304	+895.522%
2024-05-17	0.899900	1.350000	0.850000	0.900000	+9.756%	507,875	+1,382.222%
2024-05-16	0.510000	0.841199	0.380000	0.820000	+126.269%	304,281	+1,526.829%
2024-05-15	0.380000	0.397900	0.352000	0.362400	-5.255%	0	+3,581.015%
2024-05-14	0.331100	0.405100	0.331100	0.382500	+9.693%	0	+3,387.582%
2024-05-13	0.400000	0.400000	0.329900	0.348700	-0.400%	0	+3,725.638%
2024-05-10	0.465000	0.465000	0.350100	0.350100	-23.891%	0	+3,710.340%
2024-05-09	0.330000	0.510000	0.320000	0.460000	+19.140%	0	+2,800.000%
2024-05-08	0.350000	0.419900	0.310000	0.386100	-5.829%	0	+3,355.063%
2024-05-07	0.372500	0.410000	0.372500	0.410000	-1.253%	0	+3,153.659%
2024-05-06	0.441000	0.470000	0.415201	0.415201	-3.419%	0	+3,112.902%
2024-05-03	0.419800	0.435000	0.419800	0.429900	-0.023%	0	+3,003.047%
2024-05-02	0.400000	0.430000	0.361000	0.430000	+21.986%	0	+3,002.326%
2024-05-01	0.400000	0.400000	0.352500	0.352500	-11.875%	826	+3,684.397%
2024-04-30	0.380000	0.400000	0.380000	0.400000	+2.907%	0	+3,235.000%
2024-04-29	0.400000	0.400000	0.388700	0.388700	+2.289%	0	+3,331.953%
2024-04-26	0.350000	0.390000	0.350000	0.380000	+8.571%	0	+3,410.526%
2024-04-25	0.350000	0.370000	0.350000	0.350000	-4.710%	0	+3,711.429%
2024-04-24	0.380000	0.390000	0.367300	0.367300	-2.053%	0	+3,531.909%
2024-04-23	0.382500	0.390000	0.375000	0.375000	-3.821%	0	+3,457.333%
2024-04-22	0.350000	0.390000	0.350000	0.389900	-2.256%	0	+3,321.390%
2024-04-19	0.370000	0.398900	0.350100	0.398900	+2.282%	0	+3,244.197%
2024-04-18	0.380000	0.390000	0.370000	0.390000	+11.429%	0	+3,320.513%
2024-04-17	0.349999	0.381500	0.349999	0.350000	+7.395%	0	+3,711.429%
2024-04-16	0.370000	0.392400	0.300000	0.325900	-14.372%	0	+3,993.280%
2024-04-15	0.390000	0.400000	0.380600	0.380600	-0.026%	0	+3,404.992%
2024-04-12	0.360100	0.400000	0.360000	0.380700	+0.211%	0	+3,404.071%
2024-04-11	0.350301	0.380000	0.350301	0.379900	-0.158%	0	+3,411.450%
2024-04-10	0.420000	0.424801	0.363600	0.380500	-8.313%	0	+3,405.913%
2024-04-09	0.415000	0.415000	0.415000	0.415000	+7.792%	0	+3,114.458%
2024-04-08	0.350000	0.475300	0.350000	0.385000	-6.189%	0	+3,364.935%
2024-04-05	0.380000	0.441200	0.380000	0.410400	+2.728%	33,384	+3,150.487%
2024-04-04	0.490000	0.490000	0.399500	0.399500	-0.819%	0	+3,239.174%
2024-04-03	0.380000	0.425600	0.360100	0.402799	+0.700%	0	+3,211.826%
2024-04-02	0.450000	0.465000	0.325100	0.400000	-31.034%	0	+3,235.000%
2024-04-01	0.669950	0.669950	0.580000	0.580000	-9.375%	0	+2,200.000%
2024-03-28	0.650000	0.699890	0.640000	0.640000	+4.918%	0	+1,984.375%
2024-03-27	0.550000	0.627951	0.540000	0.610000	+11.294%	0	+2,086.885%
2024-03-26	0.631250	0.631250	0.547500	0.548100	-7.102%	0	+2,333.862%
2024-03-25	0.610000	0.709800	0.590000	0.590000	-9.231%	53,761	+2,161.017%
2024-03-22	0.650000	0.690000	0.640000	0.650000	-1.515%	0	+1,952.308%
2024-03-21	0.700000	0.710000	0.640000	0.659999	-4.348%	0	+1,921.215%
2024-03-20	0.702900	0.702900	0.690000	0.690000	0.000%	0	+1,833.333%
2024-03-19	0.710000	0.710000	0.660000	0.690000	-6.757%	0	+1,833.333%
2024-03-18	0.710000	0.750000	0.700000	0.740000	+4.771%	0	+1,702.703%
2024-03-15	0.700000	0.750000	0.700000	0.706300	-1.903%	0	+1,788.716%
2024-03-14	0.740000	0.750000	0.719900	0.720000	-4.166%	0	+1,752.778%
2024-03-13	0.715200	0.800000	0.715200	0.751299	+0.187%	0	+1,675.591%
2024-03-12	0.740000	0.749900	0.720000	0.749900	+2.445%	0	+1,678.904%
2024-03-11	0.750000	0.750000	0.732000	0.732000	+0.274%	0	+1,722.404%
2024-03-08	0.690000	0.749900	0.690000	0.730000	+5.797%	0	+1,727.397%
2024-03-07	0.770000	0.770000	0.690000	0.690000	-10.390%	17,850	+1,833.333%
2024-03-06	0.800000	0.800000	0.720201	0.770000	+1.316%	0	+1,632.468%
2024-03-05	0.770000	0.790000	0.750000	0.760000	-3.797%	0	+1,655.263%
2024-03-04	0.794000	0.840000	0.770000	0.790000	-8.140%	0	+1,588.608%
2024-03-01	0.899000	0.899000	0.850000	0.860000	+6.173%	0	+1,451.163%
2024-02-29	0.850000	0.850000	0.810000	0.810000	+5.195%	0	+1,546.914%
2024-02-28	0.850000	0.850000	0.770000	0.770000	-10.465%	0	+1,632.468%
2024-02-27	0.770200	0.890000	0.770000	0.860000	+4.865%	0	+1,451.163%
2024-02-26	0.799000	0.840600	0.770000	0.820100	+2.641%	0	+1,526.631%
2024-02-23	0.770000	0.850000	0.770000	0.799000	-6.000%	0	+1,569.587%
2024-02-22	0.850000	0.850000	0.748500	0.850000	+2.434%	0	+1,469.412%
2024-02-21	0.844500	0.844500	0.790000	0.829800	+3.725%	0	+1,507.616%
2024-02-20	0.850000	0.890000	0.800000	0.800000	-1.961%	0	+1,567.500%
2024-02-16	0.828601	0.900000	0.816000	0.816000	-4.118%	100	+1,534.804%
2024-02-15	0.845000	0.890000	0.845000	0.851050	+0.124%	0	+1,467.475%
2024-02-14	0.790100	0.920000	0.790100	0.850000	-1.163%	0	+1,469.412%
2024-02-13	0.796651	0.935000	0.790000	0.860000	-10.417%	0	+1,451.163%
2024-02-12	0.930100	1.000000	0.930100	0.960000	+6.942%	0	+1,289.583%
2024-02-09	0.790000	0.920000	0.790000	0.897679	+16.582%	0	+1,386.055%
2024-02-08	0.640000	0.790000	0.640000	0.770000	+14.925%	0	+1,632.468%
2024-02-07	0.740000	0.740000	0.660000	0.670000	-5.965%	0	+1,891.045%
2024-02-06	0.680000	0.712500	0.650000	0.712500	-2.384%	0	+1,772.281%
2024-02-05	0.760000	0.760000	0.690000	0.729900	-2.680%	0	+1,727.648%
2024-02-02	0.740000	0.769900	0.716251	0.750000	0.000%	0	+1,678.667%
2024-02-01	0.763700	0.763700	0.690101	0.750000	+1.351%	0	+1,678.667%
2024-01-31	0.786525	0.786525	0.690000	0.740000	+5.714%	0	+1,702.703%
2024-01-30	0.780000	0.790000	0.700000	0.700000	-8.040%	0	+1,805.714%
2024-01-29	0.713750	0.800000	0.700000	0.761200	+15.333%	0	+1,652.496%
2024-01-26	0.700000	0.917500	0.660000	0.660000	-5.714%	0	+1,921.212%
2024-01-25	0.850000	0.869999	0.700000	0.700000	-13.580%	200	+1,805.714%
2024-01-24	0.800100	0.930000	0.800000	0.810000	+6.579%	0	+1,546.914%
2024-01-23	0.718800	0.820000	0.715981	0.760000	+1.333%	0	+1,655.263%
2024-01-22	0.880000	0.880000	0.720000	0.750000	+5.634%	0	+1,678.667%
2024-01-19	0.690000	0.900000	0.600000	0.710000	-25.263%	0	+1,778.873%
2024-01-18	1.045000	1.050000	0.950000	0.950000	-5.941%	200	+1,304.211%
2024-01-17	0.950100	1.150000	0.950000	1.010000	+7.447%	100	+1,220.792%
2024-01-16	1.080000	1.100000	0.935000	0.940000	-14.545%	100	+1,319.149%
2024-01-12	1.060000	1.229900	1.060000	1.100000	-5.983%	62	+1,112.727%
2024-01-11	1.220000	1.239900	1.150000	1.170000	-4.622%	0	+1,040.171%
2024-01-10	1.250000	1.250000	1.220000	1.226700	-1.216%	0	+987.470%
2024-01-09	1.309900	1.309900	1.241800	1.241800	-6.632%	0	+974.247%
2024-01-08	1.350000	1.433000	1.310000	1.330000	+3.502%	200	+903.008%
2024-01-05	1.430000	1.430000	1.210000	1.285000	+2.800%	12	+938.132%
2024-01-04	1.400000	1.455000	1.201000	1.250000	-6.015%	200	+967.200%
2024-01-03	1.350000	1.400000	1.310000	1.330000	+9.917%	37	+903.008%
2024-01-02	1.400000	1.446400	1.160000	1.210000	-25.309%	100	+1,002.479%
2023-12-29	1.625000	1.639900	1.500000	1.620000	+6.579%	100	+723.457%
2023-12-28	1.690000	1.690000	1.510000	1.520000	-10.059%	0	+777.632%
2023-12-27	1.540200	1.790000	1.540200	1.690000	+11.184%	200	+689.349%
2023-12-26	1.600000	1.630000	1.410000	1.520000	-10.588%	100	+777.632%
2023-12-22	1.340000	1.700000	1.250000	1.700000	+30.769%	374	+684.706%
2023-12-21	1.230000	1.300000	1.190000	1.300000	+9.244%	0	+926.154%
2023-12-20	1.270000	1.270000	1.150000	1.190000	-9.848%	200	+1,021.008%
2023-12-19	1.300000	1.340000	1.200000	1.320000	+7.606%	0	+910.606%
2023-12-18	1.300000	1.300000	1.150100	1.226700	-3.409%	0	+987.470%
2023-12-15	1.299900	1.320000	1.255000	1.270000	-1.550%	100	+950.394%
2023-12-14	1.200000	1.300000	1.130100	1.290000	+3.200%	0	+934.109%
2023-12-13	1.190000	1.250000	1.190000	1.250000	+5.485%	0	+967.200%
2023-12-12	1.170000	1.190000	1.150000	1.185000	+0.424%	0	+1,025.738%
2023-12-11	1.150000	1.180000	1.150000	1.180000	+0.195%	0	+1,030.508%
2023-12-08	1.090000	1.180000	1.090000	1.177700	+2.409%	0	+1,032.716%
2023-12-07	1.160000	1.160000	1.135000	1.150000	+1.179%	0	+1,060.000%
2023-12-06	1.120000	1.136600	1.120000	1.136600	+5.143%	0	+1,073.676%
2023-12-05	1.050000	1.090000	1.030000	1.081000	+1.981%	0	+1,134.043%
2023-12-04	1.139400	1.160000	1.051600	1.060000	+6.000%	0	+1,158.491%
2023-12-01	1.020000	1.119900	1.000000	1.000000	-13.793%	0	+1,234.000%
2023-11-30	1.080000	1.160000	1.050000	1.160000	+14.851%	0	+1,050.000%
2023-11-29	1.020000	1.084000	1.010000	1.010000	-0.493%	400	+1,220.792%
2023-11-28	1.046100	1.070000	1.009900	1.015000	-4.245%	100	+1,214.286%
2023-11-27	1.140000	1.150000	1.029700	1.060000	-3.628%	0	+1,158.491%
2023-11-24	1.100000	1.100000	1.099900	1.099900	+2.794%	0	+1,112.838%
2023-11-22	1.110000	1.110000	0.911200	1.070000	+7.000%	200	+1,146.729%
2023-11-21	1.140000	1.140000	0.999900	1.000000	-12.281%	0	+1,234.000%
2023-11-20	1.110000	1.150000	1.090400	1.140000	0.000%	0	+1,070.175%
2023-11-17	1.080000	1.150000	0.930100	1.140000	+24.849%	100	+1,070.175%
2023-11-16	0.888200	1.020000	0.869500	0.913100	-11.350%	0	+1,360.957%
2023-11-15	0.810000	1.030000	0.810000	1.030000	+27.192%	438	+1,195.146%
2023-11-14	0.750000	0.810000	0.710600	0.809799	+6.538%	0	+1,547.322%
2023-11-13	0.849800	0.869900	0.760100	0.760100	-10.555%	100	+1,655.032%
2023-11-10	0.849900	0.849900	0.829899	0.849800	-0.024%	0	+1,469.781%
2023-11-09	0.750000	0.879000	0.750000	0.850000	+1.178%	0	+1,469.412%
2023-11-08	0.809900	0.860000	0.809900	0.840100	+0.012%	0	+1,487.906%
2023-11-07	0.830000	0.840000	0.830000	0.840000	-3.448%	0	+1,488.095%
2023-11-06	0.896799	0.896799	0.820000	0.870000	0.000%	0	+1,433.333%
2023-11-03	0.800000	0.938990	0.800000	0.870000	+8.750%	0	+1,433.333%
2023-11-02	0.780000	0.800000	0.780000	0.800000	+2.577%	0	+1,567.500%
2023-11-01	0.719949	0.779900	0.719949	0.779899	+5.406%	0	+1,610.478%
2023-10-31	0.730000	0.740000	0.655700	0.739899	-1.347%	0	+1,702.949%
2023-10-30	0.720000	0.750000	0.652500	0.750000	0.000%	0	+1,678.667%
2023-10-27	0.703501	0.750000	0.703501	0.750000	-6.238%	0	+1,678.667%
2023-10-26	0.750000	0.800000	0.715980	0.799899	+14.271%	0	+1,567.711%
2023-10-25	0.650700	0.750000	0.650700	0.700000	0.000%	0	+1,805.714%
2023-10-24	0.709300	0.750000	0.650016	0.700000	-6.667%	0	+1,805.714%
2023-10-23	0.750000	0.750000	0.700000	0.750000	-6.238%	0	+1,678.667%
2023-10-20	0.760000	0.808700	0.750001	0.799900	-4.774%	0	+1,567.708%
2023-10-19	0.820000	0.840000	0.820000	0.840000	-4.545%	0	+1,488.095%
2023-10-18	0.760000	0.880000	0.750100	0.880000	+2.337%	0	+1,415.909%
2023-10-17	0.760000	0.859900	0.750000	0.859900	+14.653%	0	+1,451.343%
2023-10-16	0.727100	0.860000	0.727000	0.750000	+3.878%	222	+1,678.667%
2023-10-13	0.920000	0.920000	0.722000	0.722000	-21.522%	0	+1,747.645%
2023-10-12	0.980000	0.980000	0.820000	0.920000	-0.541%	161	+1,350.000%
2023-10-11	1.000000	1.000000	0.802100	0.925000	-4.639%	0	+1,342.162%
2023-10-10	0.930000	0.980000	0.918251	0.970000	+4.301%	0	+1,275.258%
2023-10-09	0.990000	0.990000	0.811201	0.930000	+2.198%	0	+1,334.409%
2023-10-06	0.940000	0.975000	0.910000	0.910000	0.000%	0	+1,365.934%
2023-10-05	0.940000	0.940000	0.910000	0.910000	-3.191%	0	+1,365.934%
2023-10-04	0.940000	0.940000	0.940000	0.940000	+6.818%	0	+1,319.149%
2023-10-03	0.910300	0.990000	0.880000	0.880000	-6.383%	0	+1,415.909%
2023-10-02	0.950000	0.950000	0.910401	0.940000	0.000%	0	+1,319.149%
2023-09-29	0.930000	1.000000	0.917900	0.940000	+3.048%	0	+1,319.149%
2023-09-28	0.950000	1.000000	0.910400	0.912200	+0.209%	0	+1,362.399%
2023-09-27	1.000000	1.000000	0.910300	0.910300	+1.122%	0	+1,365.451%
2023-09-26	1.040000	1.040000	0.900200	0.900200	-13.442%	100	+1,381.893%
2023-09-25	1.050000	1.050000	0.999500	1.040000	-0.952%	0	+1,182.692%
2023-09-22	0.990000	1.050000	0.990000	1.050000	+5.000%	180	+1,170.476%
2023-09-21	1.040000	1.050000	1.000000	1.000000	-6.542%	0	+1,234.000%
2023-09-20	1.050000	1.080000	1.020000	1.070000	0.000%	0	+1,146.729%
2023-09-19	1.020000	1.100000	0.999600	1.070000	+4.902%	200	+1,146.729%
2023-09-18	1.020000	1.020000	0.980700	1.020000	0.000%	100	+1,207.843%
2023-09-15	0.980700	1.030300	0.980700	1.020000	+3.501%	0	+1,207.843%
2023-09-14	1.070000	1.070000	0.985500	0.985500	-1.450%	587	+1,253.628%
2023-09-13	1.030000	1.079900	1.000000	1.000000	-6.533%	100	+1,234.000%
2023-09-12	1.070000	1.070000	1.000000	1.069900	+6.990%	100	+1,146.845%
2023-09-11	1.070000	1.070000	1.000000	1.000000	-3.846%	100	+1,234.000%
2023-09-08	1.120000	1.120000	1.010000	1.040000	-0.952%	0	+1,182.692%
2023-09-07	0.980800	1.080000	0.980800	1.050000	+1.942%	0	+1,170.476%
2023-09-06	1.100000	1.100000	0.980800	1.030000	+5.006%	0	+1,195.146%
2023-09-05	1.060000	1.060000	0.980900	0.980900	-5.574%	0	+1,259.976%
2023-09-01	1.000000	1.039800	1.000000	1.038800	+0.854%	0	+1,184.174%
2023-08-31	1.079900	1.090000	0.980000	1.030000	-3.738%	129	+1,195.146%
2023-08-30	1.000000	1.129900	1.000000	1.070000	-2.727%	200	+1,146.729%
2023-08-29	0.990200	1.120000	0.990200	1.100000	+2.326%	0	+1,112.727%
2023-08-28	0.980700	1.075000	0.980700	1.075000	+2.381%	0	+1,140.930%
2023-08-25	1.015300	1.050000	1.015300	1.050000	+5.788%	0	+1,170.476%
2023-08-24	1.030000	1.030000	0.992553	0.992553	-5.173%	0	+1,244.009%
2023-08-23	1.020000	1.050000	1.020000	1.046700	-0.314%	0	+1,174.482%
2023-08-22	1.060000	1.070100	1.035000	1.050000	-2.778%	0	+1,170.476%
2023-08-21	1.070000	1.090000	1.020000	1.080000	-4.425%	0	+1,135.185%
2023-08-18	1.100000	1.130000	1.100000	1.130000	-0.877%	0	+1,080.531%
2023-08-17	1.075000	1.180000	1.075000	1.140000	+8.571%	100	+1,070.175%
2023-08-16	1.100000	1.120000	1.050000	1.050000	0.000%	101	+1,170.476%
2023-08-15	1.235200	1.350000	1.025000	1.050000	-12.863%	100	+1,170.476%
2023-08-14	1.070000	1.249900	1.050000	1.205000	+4.783%	100	+1,007.054%
2023-08-11	1.150000	1.200000	1.100000	1.150000	-2.542%	600	+1,060.000%
2023-08-10	1.235600	1.235600	1.150000	1.180000	-1.667%	0	+1,030.508%
2023-08-09	1.270000	1.270000	1.120000	1.200000	-1.639%	0	+1,011.667%
2023-08-08	1.260000	1.260000	1.220000	1.220000	+1.667%	0	+993.443%
2023-08-07	1.150000	1.200000	1.150000	1.200000	-1.235%	0	+1,011.667%
2023-08-04	1.225000	1.290000	1.210000	1.215000	-6.531%	178	+997.942%
2023-08-03	1.230000	1.299900	1.230000	1.299900	+10.161%	600	+926.233%
2023-08-02	1.200000	1.200000	1.180000	1.180000	-0.840%	0	+1,030.508%
2023-08-01	1.205000	1.300000	1.170000	1.190000	-9.848%	0	+1,021.008%
2023-07-31	1.260000	1.360000	1.200000	1.320000	+10.000%	700	+910.606%
2023-07-28	1.120000	1.200000	1.000000	1.200000	+6.195%	0	+1,011.667%
2023-07-27	1.139900	1.250000	1.130000	1.130000	-2.586%	100	+1,080.531%
2023-07-26	1.080000	1.160000	1.004000	1.160000	+8.411%	0	+1,050.000%
2023-07-25	1.110000	1.130000	1.070000	1.070000	-9.168%	100	+1,146.729%
2023-07-24	1.200000	1.200000	1.130000	1.178000	+3.789%	100	+1,032.428%
2023-07-21	1.130000	1.170000	1.110000	1.135000	-4.654%	100	+1,075.330%
2023-07-20	1.200100	1.220000	1.180000	1.190400	-0.485%	0	+1,020.632%
2023-07-19	1.230000	1.250000	1.150000	1.196200	+4.930%	0	+1,015.198%
2023-07-18	1.150000	1.230000	1.130100	1.140000	-2.146%	0	+1,070.175%
2023-07-17	1.175000	1.250000	1.140000	1.165000	-6.800%	0	+1,045.064%
2023-07-14	1.250000	1.250000	1.190000	1.250000	+2.041%	0	+967.200%
2023-07-13	1.200000	1.250000	1.200000	1.225000	+3.814%	0	+988.980%
2023-07-12	1.250000	1.250000	1.180000	1.180000	-4.065%	0	+1,030.508%
2023-07-11	1.150000	1.240000	1.150000	1.230000	+0.820%	0	+984.553%
2023-07-10	1.190000	1.265300	1.100000	1.220000	+5.172%	0	+993.443%
2023-07-07	1.200000	1.200000	1.110000	1.160000	-1.695%	0	+1,050.000%
2023-07-06	1.300000	1.300000	1.140000	1.180000	-1.667%	0	+1,030.508%
2023-07-05	1.320000	1.320000	1.200000	1.200000	-9.091%	300	+1,011.667%
2023-07-03	1.300000	1.340000	1.299900	1.320000	-0.752%	0	+910.606%
2023-06-30	1.300000	1.340000	1.280000	1.330000	-0.746%	0	+903.008%
2023-06-29	1.350000	1.350000	1.280000	1.340000	-0.741%	100	+895.522%
2023-06-28	1.480000	1.510000	1.210000	1.350000	-26.027%	202	+888.148%
2023-06-27	1.970000	1.970000	1.825000	1.825000	-1.351%	200	+630.959%
2023-06-26	1.870000	1.980000	1.850000	1.850000	-6.566%	100	+621.081%
2023-06-23	1.810000	2.010000	1.810000	1.980000	-0.503%	100	+573.737%
2023-06-22	1.820000	1.990000	1.820000	1.990000	+7.278%	100	+570.352%
2023-06-21	1.800000	1.940000	1.765000	1.855000	+8.226%	0	+619.137%
2023-06-20	1.670000	1.729300	1.670000	1.714000	-3.164%	0	+678.296%
2023-06-16	1.780000	1.780000	1.650000	1.770000	+7.273%	0	+653.672%
2023-06-15	1.670000	1.790000	1.650000	1.650000	-2.941%	100	+708.485%
2023-06-14	1.750000	1.790000	1.700000	1.700000	-1.734%	100	+684.706%
2023-06-13	1.750000	1.800000	1.560000	1.730000	+4.217%	0	+671.098%
2023-06-12	1.640000	1.780000	1.640000	1.660000	-6.742%	100	+703.614%
2023-06-09	1.775000	1.799900	1.640000	1.780000	+1.714%	0	+649.438%
2023-06-08	1.770000	1.795000	1.620100	1.750000	-1.242%	0	+662.286%
2023-06-07	1.750000	1.772000	1.695000	1.772000	+0.272%	100	+652.822%
2023-06-06	1.750000	1.770000	1.750000	1.767200	-1.822%	0	+654.866%
2023-06-05	1.800000	1.800000	1.800000	1.800000	+9.756%	0	+641.111%
2023-06-02	1.670000	1.750100	1.600000	1.640000	-3.529%	0	+713.415%
2023-06-01	1.650000	1.749900	1.620000	1.700000	+0.592%	0	+684.706%
2023-05-31	1.540000	1.690000	1.500000	1.690000	+7.643%	0	+689.349%
2023-05-30	1.620100	1.620100	1.550000	1.570000	+0.641%	0	+749.682%
2023-05-26	1.620000	1.640000	1.560000	1.560000	0.000%	200	+755.128%
2023-05-25	1.600000	1.600000	1.501800	1.560000	-1.887%	400	+755.128%
2023-05-24	1.620000	1.680000	1.590000	1.590000	-4.217%	200	+738.994%
2023-05-23	1.700000	1.790000	1.650000	1.660000	+3.106%	0	+703.614%
2023-05-22	1.600000	1.699900	1.599900	1.610000	+2.548%	250	+728.571%
2023-05-19	1.600000	1.600000	1.510000	1.570000	+1.127%	0	+749.682%
2023-05-18	1.600000	1.600000	1.552500	1.552500	-2.963%	0	+759.259%
2023-05-17	1.550000	1.600000	1.509900	1.599900	+2.558%	0	+733.802%
2023-05-16	1.520000	1.560000	1.500000	1.560000	+3.938%	121	+755.128%
2023-05-15	1.652300	1.652300	1.500900	1.500900	-7.283%	100	+788.800%
2023-05-12	1.660000	1.660000	1.600100	1.618800	+1.175%	173	+724.067%
2023-05-11	1.530000	1.600100	1.500000	1.600000	+5.249%	0	+733.750%
2023-05-10	1.600000	1.600000	1.520200	1.520200	+1.347%	100	+777.516%
2023-05-09	1.600000	1.600000	1.500000	1.500000	-5.660%	0	+789.333%
2023-05-08	1.580000	1.590000	1.580000	1.590000	+6.007%	0	+738.994%
2023-05-05	1.510000	1.510000	1.410100	1.499900	+5.419%	200	+789.393%
2023-05-04	1.486800	1.486800	1.422800	1.422800	-5.153%	0	+837.588%
2023-05-03	1.340100	1.580000	1.340100	1.500100	+7.921%	100	+789.274%
2023-05-02	1.510000	1.510000	1.350000	1.390000	-2.797%	0	+859.712%
2023-05-01	1.660000	1.660000	1.400000	1.430000	-13.850%	0	+832.867%
2023-04-28	1.510000	1.660000	1.490000	1.659900	+9.103%	400	+703.663%
2023-04-27	1.600000	1.700000	1.521400	1.521400	-4.907%	0	+776.824%
2023-04-26	1.640000	1.660000	1.500000	1.599900	+7.376%	200	+733.802%
2023-04-25	1.460000	1.530000	1.410000	1.490000	+7.194%	0	+795.302%
2023-04-24	1.375000	1.430000	1.300000	1.390000	+0.166%	105	+859.712%
2023-04-21	1.400000	1.400000	1.360000	1.387700	+2.785%	0	+861.303%
2023-04-20	1.400000	1.400000	1.350100	1.350100	-0.728%	0	+888.075%
2023-04-19	1.405000	1.405000	1.330000	1.360000	+1.493%	0	+880.882%
2023-04-18	1.400000	1.400000	1.310000	1.340000	-4.965%	0	+895.522%
2023-04-17	1.350000	1.460000	1.350000	1.410000	+8.880%	436	+846.099%
2023-04-14	1.250000	1.360000	1.250000	1.295000	-1.431%	200	+930.116%
2023-04-13	1.350000	1.402100	1.300000	1.313800	-0.470%	460	+915.375%
2023-04-12	1.446900	1.446900	1.310000	1.320000	-7.692%	201	+910.606%
2023-04-11	1.450000	1.460000	1.400000	1.430000	-2.055%	0	+832.867%

.dark-mode .s7DvZf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .s7DvZf{ color: #333333; background-color: white; border: 2px solid #333333; }ASTSWAST SpaceMobile, Inc. Warrantstock NASDAQ

ASTSW
AST SpaceMobile, Inc. Warrant
stock NASDAQ