Dark

ATSPT
Archimedes Tech SPAC Partners Co. Subunit
stock NASDAQ

Inactive

Apr 27, 2022

8.18USD-14.792%(-1.42)109,867

Pre-market

0.00USD-100.000%(-9.60)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-04-27	9.8250	9.8600	7.7350	8.1800	-14.792%	109,867	0.000%
2022-04-26	9.7400	9.7600	9.4800	9.6000	0.000%	24,467	-14.792%
2022-04-25	9.3500	9.6000	9.1100	9.6000	+1.695%	8,411	-14.792%
2022-04-22	9.0200	9.4500	9.0200	9.4400	+0.212%	1,100	-13.347%
2022-04-21	9.8000	9.8000	9.4200	9.4200	-5.428%	23,575	-13.163%
2022-04-20	9.9700	9.9800	9.9600	9.9607	-0.293%	629,464	-17.877%
2022-04-19	9.9900	10.0000	9.9889	9.9900	0.000%	71,582	-18.118%
2022-04-18	9.9900	9.9950	9.9900	9.9900	0.000%	380,807	-18.118%
2022-04-14	9.9900	9.9900	9.9800	9.9900	+0.100%	80,815	-18.118%
2022-04-13	9.9900	9.9900	9.9800	9.9800	-0.050%	101,903	-18.036%
2022-04-12	9.9700	9.9900	9.9700	9.9850	+0.050%	66,433	-18.077%
2022-04-11	10.0200	10.0200	9.9600	9.9800	+0.402%	635,995	-18.036%
2022-04-08	9.9435	9.9500	9.9400	9.9400	0.000%	10,764	-17.706%
2022-04-07	9.9400	9.9450	9.9400	9.9400	-0.101%	17,850	-17.706%
2022-04-06	10.6916	10.6916	9.9400	9.9500	0.000%	4,478	-17.789%
2022-04-05	9.9400	9.9600	9.9400	9.9500	0.000%	27,384	-17.789%
2022-04-04	9.9300	9.9500	9.9300	9.9500	+0.116%	980	-17.789%
2022-04-01	9.9381	9.9385	9.9300	9.9385	-0.116%	2,097	-17.694%
2022-03-31	9.9300	9.9500	9.9300	9.9500	+0.201%	14,893	-17.789%
2022-03-30	9.9300	9.9350	9.9300	9.9300	0.000%	11,434	-17.623%
2022-03-29	9.9400	9.9400	9.9200	9.9300	-0.201%	12,516	-17.623%
2022-03-28	9.9300	9.9720	9.9300	9.9500	+0.201%	14,692	-17.789%
2022-03-25	9.9301	9.9600	9.9300	9.9300	+0.050%	5,862	-17.623%
2022-03-23	9.9300	9.9400	9.9250	9.9250	0.000%	43,256	-17.582%
2022-03-22	9.9189	9.9450	9.9100	9.9250	+0.151%	46,268	-17.582%
2022-03-21	9.9100	9.9100	9.9100	9.9100	-0.302%	3,917	-17.457%
2022-03-18	9.9250	9.9400	9.9250	9.9400	+0.303%	12,896	-17.706%
2022-03-17	9.9100	9.9100	9.9100	9.9100	0.000%	4,743	-17.457%
2022-03-16	9.9101	9.9101	9.9100	9.9100	0.000%	6,740	-17.457%
2022-03-15	9.9100	9.9100	9.9100	9.9100	0.000%	265	-17.457%
2022-03-14	9.9100	9.9112	9.9100	9.9100	0.000%	7,957	-17.457%
2022-03-11	9.8900	9.9150	9.8900	9.9100	+0.202%	15,619	-17.457%
2022-03-10	9.8900	9.8900	9.8800	9.8900	-0.051%	161,107	-17.290%
2022-03-09	9.8900	9.8950	9.8900	9.8950	0.000%	63,831	-17.332%
2022-03-07	9.9101	9.9183	9.8850	9.8950	-0.252%	72,779	-17.332%
2022-03-04	9.9200	9.9200	9.9200	9.9200	+0.202%	1,294	-17.540%
2022-03-03	9.9000	9.9000	9.9000	9.9000	0.000%	5,605	-17.374%
2022-03-02	9.9000	9.9000	9.9000	9.9000	0.000%	4,000	-17.374%
2022-03-01	9.9000	9.9000	9.9000	9.9000	-0.001%	3,278	-17.374%
2022-02-28	9.9000	9.9001	9.9000	9.9001	+0.001%	50,665	-17.375%
2022-02-25	9.9000	9.9300	9.9000	9.9000	0.000%	12,126	-17.374%
2022-02-24	9.8950	9.9000	9.8950	9.9000	+0.101%	7,334	-17.374%
2022-02-23	9.8900	9.8950	9.8900	9.8900	-0.041%	6,326	-17.290%
2022-02-22	9.8900	9.8941	9.8900	9.8941	+0.054%	7,792	-17.324%
2022-02-18	9.8700	9.8888	9.8700	9.8888	+0.038%	5,297	-17.280%
2022-02-17	9.8800	9.8850	9.8701	9.8850	+0.152%	7,217	-17.248%
2022-02-16	9.8700	9.8700	9.8700	9.8700	-0.101%	196	-17.123%
2022-02-15	9.8800	9.8800	9.8700	9.8800	+0.101%	2,440	-17.206%
2022-02-14	9.8600	9.8700	9.8600	9.8700	-0.101%	1,859	-17.123%
2022-02-11	9.9000	9.9000	9.8700	9.8800	0.000%	6,069	-17.206%
2022-02-10	9.8800	9.8800	9.8800	9.8800	+0.203%	6,921	-17.206%
2022-02-09	9.8600	9.8601	9.8600	9.8600	-0.705%	3,095	-17.039%
2022-02-04	9.9238	9.9300	9.9000	9.9300	+0.303%	2,312	-17.623%
2022-02-02	9.8900	9.9000	9.8900	9.9000	-0.302%	806	-17.374%
2022-02-01	9.9300	9.9700	9.9300	9.9300	+0.130%	45,443	-17.623%
2022-01-31	9.8600	9.9171	9.8600	9.9171	+0.477%	1,349	-17.516%
2022-01-28	9.8700	9.8700	9.8700	9.8700	-0.101%	8,058	-17.123%
2022-01-27	9.8129	9.8800	9.8000	9.8800	-0.051%	6,580	-17.206%
2022-01-26	9.9200	9.9300	9.8850	9.8850	+0.051%	3,000	-17.248%
2022-01-25	9.8650	9.9300	9.8600	9.8800	-0.010%	47,590	-17.206%
2022-01-24	9.8815	9.8950	9.8500	9.8810	+0.213%	6,685	-17.215%
2022-01-21	9.8700	9.8850	9.8050	9.8600	-0.404%	14,109	-17.039%
2022-01-20	9.9285	9.9300	9.9000	9.9000	-0.302%	2,194	-17.374%
2022-01-19	9.8701	9.9300	9.8700	9.9300	+0.303%	2,995	-17.623%
2022-01-18	9.9218	9.9218	9.8900	9.9000	-0.222%	12,453	-17.374%
2022-01-13	9.9100	9.9500	9.9100	9.9220	+0.220%	2,065	-17.557%
2022-01-12	9.9300	9.9350	9.9002	9.9002	-0.700%	2,307	-17.375%
2022-01-10	9.9500	9.9700	9.9300	9.9700	+0.201%	11,941	-17.954%
2022-01-07	9.9300	9.9500	9.9300	9.9500	+0.065%	23,311	-17.789%
2022-01-06	9.9600	9.9700	9.9300	9.9435	-0.166%	9,589	-17.735%
2022-01-05	9.9400	9.9600	9.9300	9.9600	+0.201%	17,940	-17.871%
2022-01-04	9.9300	9.9400	9.9300	9.9400	0.000%	1,206	-17.706%
2022-01-03	9.9500	9.9600	9.9000	9.9400	+0.658%	312,170	-17.706%
2021-12-31	9.8500	9.8750	9.8500	9.8750	-0.152%	14,959	-17.165%
2021-12-30	9.8400	9.8900	9.8300	9.8900	+0.406%	25,406	-17.290%
2021-12-29	9.8500	9.8600	9.7950	9.8500	-0.102%	19,706	-16.954%
2021-12-28	9.9000	9.9200	9.8600	9.8601	-0.403%	506,473	-17.039%
2021-12-27	9.9500	9.9500	9.9000	9.9000	-0.302%	91,357	-17.374%
2021-12-23	9.9107	9.9300	9.9050	9.9300	-0.201%	2,317	-17.623%
2021-12-22	9.9001	9.9500	9.9001	9.9500	+0.505%	2,065	-17.789%
2021-12-21	9.9000	9.9000	9.8600	9.9000	-0.402%	9,596	-17.374%
2021-12-20	9.7900	9.9400	9.7900	9.9400	+1.532%	69,208	-17.706%
2021-12-17	9.8250	9.8250	9.7501	9.7900	+0.307%	2,678	-16.445%
2021-12-16	9.7600	9.7600	9.7600	9.7600	-0.914%	199	-16.189%
2021-12-15	9.8200	9.8550	9.7800	9.8500	0.000%	120,829	-16.954%
2021-12-14	9.8300	9.8800	9.8000	9.8500	0.000%	34,760	-16.954%
2021-12-13	9.8500	9.9000	9.7497	9.8500	-0.404%	3,574	-16.954%
2021-12-10	9.8401	9.8900	9.8401	9.8900	+0.101%	1,845	-17.290%
2021-12-09	9.9099	9.9099	9.8400	9.8800	+0.203%	6,408	-17.206%
2021-12-08	9.8500	9.8750	9.8400	9.8600	-0.202%	3,229	-17.039%
2021-12-07	9.9400	9.9400	9.8800	9.8800	+0.509%	17,611	-17.206%
2021-12-06	9.8700	9.8700	9.8300	9.8300	-0.607%	73,683	-16.785%
2021-12-03	9.9000	9.9000	9.8701	9.8900	+0.203%	11,525	-17.290%
2021-12-02	9.8700	9.9000	9.8700	9.8700	-0.001%	97,008	-17.123%
2021-12-01	9.8700	9.9400	9.8700	9.8701	-0.302%	40,394	-17.123%
2021-11-30	9.8850	9.9000	9.8700	9.9000	+0.202%	12,762	-17.374%
2021-11-29	9.8900	9.9000	9.8700	9.8800	+0.101%	27,680	-17.206%
2021-11-26	9.8700	9.8900	9.8600	9.8700	-0.025%	35,679	-17.123%
2021-11-24	9.8800	9.8800	9.8500	9.8725	+0.025%	130,793	-17.144%
2021-11-23	9.8600	9.9000	9.8600	9.8700	-0.404%	23,959	-17.123%
2021-11-22	9.9000	9.9500	9.8700	9.9100	+0.104%	49,486	-17.457%
2021-11-19	9.9400	9.9500	9.8617	9.8997	-0.003%	119,775	-17.371%
2021-11-18	9.9500	10.0000	9.8612	9.9000	0.000%	266,767	-17.374%
2021-11-17	9.9500	9.9500	9.8500	9.9000	0.000%	126,078	-17.374%
2021-11-16	9.9600	9.9600	9.8700	9.9000	+0.815%	1,004,032	-17.374%
2021-11-15	9.8300	9.8400	9.8200	9.8200	0.000%	113,897	-16.701%
2021-11-10	9.8200	9.8200	9.8200	9.8200	-0.102%	410	-16.701%
2021-11-09	9.8300	9.8300	9.8300	9.8300	0.000%	524	-16.785%
2021-11-08	9.8300	9.8300	9.8300	9.8300	0.000%	232	-16.785%
2021-11-05	9.8200	9.8300	9.8200	9.8300	+0.102%	202,786	-16.785%
2021-11-04	9.8200	9.8200	9.8200	9.8200	-0.203%	75,000	-16.701%
2021-11-03	9.8200	9.8400	9.8200	9.8400	-0.102%	1,012	-16.870%
2021-11-02	9.8200	9.8500	9.8200	9.8500	+0.305%	1,079	-16.954%
2021-10-27	9.7800	9.8200	9.7800	9.8200	+0.409%	116,137	-16.701%
2021-10-26	9.7800	9.7800	9.7800	9.7800	0.000%	232	-16.360%
2021-10-25	9.8800	9.8800	9.7800	9.7800	0.000%	2,558	-16.360%
2021-10-21	9.7800	9.7800	9.7800	9.7800	0.000%	330	-16.360%
2021-10-19	9.7800	9.7800	9.7800	9.7800	0.000%	200	-16.360%
2021-10-15	9.7800	9.7800	9.7800	9.7800	-0.102%	200,000	-16.360%
2021-10-14	9.7900	9.7900	9.7900	9.7900	-0.102%	500	-16.445%
2021-10-13	9.8000	9.8000	9.8000	9.8000	-0.102%	29,036	-16.531%
2021-10-12	9.8100	9.8421	9.8100	9.8100	-0.203%	1,800	-16.616%
2021-10-07	9.8300	9.8300	9.8300	9.8300	+0.511%	23	-16.785%
2021-10-06	9.7846	9.7900	9.7800	9.7800	-0.102%	7,600	-16.360%
2021-10-05	9.8200	9.8200	9.7900	9.7900	-0.102%	11,288	-16.445%
2021-10-04	9.7800	9.8000	9.7800	9.8000	+0.204%	3,243	-16.531%
2021-10-01	9.7800	9.7800	9.7800	9.7800	0.000%	605	-16.360%
2021-09-30	9.8000	9.8000	9.7800	9.7800	-0.204%	78,033	-16.360%
2021-09-29	9.8000	9.8000	9.8000	9.8000	-0.407%	800	-16.531%
2021-09-28	9.7800	9.8400	9.7750	9.8400	+0.923%	19,121	-16.870%
2021-09-23	9.7500	9.7500	9.7500	9.7500	0.000%	4,070	-16.103%
2021-09-22	9.7500	9.7500	9.7500	9.7500	0.000%	273	-16.103%
2021-09-21	9.7500	9.7500	9.7500	9.7500	0.000%	5,780	-16.103%
2021-09-17	9.7500	9.7500	9.7500	9.7500	-0.409%	1,703	-16.103%
2021-09-16	9.7900	9.8000	9.7750	9.7900	+0.205%	5,030	-16.445%
2021-09-15	9.7700	9.7700	9.7100	9.7700	+0.102%	3,640	-16.274%
2021-09-14	9.7600	9.7600	9.7600	9.7600	+0.103%	150	-16.189%
2021-09-13	9.7500	9.7500	9.7500	9.7500	0.000%	2,688	-16.103%
2021-09-10	9.7500	9.7500	9.7500	9.7500	+0.009%	5,015	-16.103%
2021-09-09	9.7491	9.7491	9.7491	9.7491	+0.093%	208	-16.095%
2021-09-02	9.7300	9.7400	9.7100	9.7400	+0.620%	6,609	-16.016%
2021-09-01	9.6800	9.6800	9.6800	9.6800	-0.718%	17	-15.496%
2021-08-31	9.7500	9.7800	9.7500	9.7500	+0.515%	12,737	-16.103%
2021-08-27	9.7500	9.7500	9.7000	9.7000	+0.414%	6,410	-15.670%
2021-08-25	9.6600	9.6600	9.6600	9.6600	-0.923%	9	-15.321%
2021-08-24	9.7500	9.7770	9.7500	9.7500	-0.510%	129,970	-16.103%
2021-08-20	9.8000	9.8000	9.8000	9.8000	-0.709%	900	-16.531%
2021-08-19	9.8700	9.8700	9.8700	9.8700	+1.753%	305	-17.123%
2021-08-18	9.8000	9.8000	9.7000	9.7000	-0.818%	1,643	-15.670%
2021-08-17	9.7800	9.7800	9.7800	9.7800	+0.308%	848	-16.360%
2021-08-16	9.7500	9.7500	9.7500	9.7500	-2.402%	1,601	-16.103%
2021-08-10	9.9900	9.9900	9.9900	9.9900	+1.731%	7	-18.118%
2021-08-09	9.7200	9.8200	9.7200	9.8200	+1.029%	1,757	-16.701%
2021-08-03	9.7200	9.7200	9.7200	9.7200	+0.206%	150	-15.844%
2021-07-27	9.7000	9.7000	9.7000	9.7000	0.000%	1,697	-15.670%
2021-07-22	9.7000	9.7000	9.7000	9.7000	-0.513%	350	-15.670%
2021-07-20	9.7500	9.7500	9.7500	9.7500	-0.510%	100	-16.103%
2021-07-19	9.8200	9.8200	9.8000	9.8000	-0.508%	401	-16.531%
2021-07-16	9.8500	9.8500	9.8500	9.8500	+1.546%	100	-16.954%
2021-07-15	9.7000	9.7000	9.7000	9.7000	-1.222%	4	-15.670%
2021-07-14	9.8200	9.8200	9.8200	9.8200	-0.100%	50,002	-16.701%
2021-07-09	9.7200	9.8298	9.7200	9.8298	+0.407%	420	-16.784%
2021-06-21	9.8000	9.8000	9.7900	9.7900	-0.102%	3,989	-16.445%
2021-06-17	9.7900	9.8000	9.7900	9.8000	0.000%	1,134	-16.531%
2021-06-16	9.8300	9.8300	9.8000	9.8000	-0.102%	4,407	-16.531%
2021-06-15	9.8000	9.8100	9.6600	9.8100	0.000%	19,723	-16.616%
2021-06-10	9.8100	9.8100	9.8100	9.8100	+0.204%	100	-16.616%
2021-06-09	9.7900	9.7900	9.7777	9.7900	+1.241%	5,000	-16.445%
2021-06-08	9.6700	9.6700	9.6700	9.6700	+0.178%	100	-15.408%
2021-06-07	9.8000	9.8100	9.6400	9.6528	-2.987%	5,201	-15.258%
2021-06-02	9.9900	9.9900	9.9500	9.9500	-0.400%	6,968	-17.789%
2021-06-01	9.9700	9.9900	9.9700	9.9900	+2.357%	696	-18.118%
2021-05-27	9.7600	9.7600	9.7500	9.7600	+0.412%	4,300	-16.189%
2021-05-26	9.9000	9.9900	9.6300	9.7200	+0.935%	4,400	-15.844%
2021-05-25	9.7300	9.7300	9.6300	9.6300	0.000%	5,200	-15.057%
2021-05-18	9.6300	9.6300	9.6300	9.6300	0.000%	5,001	-15.057%
2021-05-17	9.6300	9.6300	9.6300	9.6300	0.000%	5,011	-15.057%
2021-05-14	9.6379	9.7000	9.6300	9.6300	-0.722%	6,944	-15.057%
2021-05-13	9.7200	9.7200	9.6000	9.7000	-0.206%	3,368	-15.670%
2021-04-30	9.9000	9.9000	9.7200	9.7200	0.000%	200	-15.844%
2021-04-28	9.9500	9.9500	9.7200	9.7200	-1.818%	813	-15.844%
2021-04-26	4.5000	9.9700	4.5000	9.9000	+1.213%	4,157	-17.374%
2021-04-23	9.7500	9.7814	9.7500	9.7814	0.000%	124,715	-16.372%

.dark-mode .x0GGkR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .x0GGkR{ color: #333333; background-color: white; border: 2px solid #333333; }ATSPTArchimedes Tech SPAC Partners Co. Subunitstock NASDAQ

ATSPT
Archimedes Tech SPAC Partners Co. Subunit
stock NASDAQ