Dark

ATSPW
Archimedes Tech SPAC Partners Co. Warrant
stock NASDAQ

Inactive

Apr 27, 2022

0.6899USD+1.456%(+0.0099)89,693

Pre-market

0.00USD-100.000%(-0.68)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-04-27	0.6999	0.6999	0.6899	0.6899	+1.456%	89,693	0.000%
2022-04-26	0.6489	0.6987	0.6489	0.6800	+0.236%	25,558	+1.456%
2022-04-22	0.6001	0.6784	0.6001	0.6784	+1.254%	974	+1.695%
2022-04-21	0.7000	0.7000	0.6700	0.6700	-2.899%	17,339	+2.970%
2022-04-20	0.7000	0.7000	0.6900	0.6900	-1.429%	110,000	-0.014%
2022-04-19	0.7000	0.7000	0.7000	0.7000	0.000%	5,000	-1.443%
2022-04-18	0.7000	0.7000	0.6600	0.7000	0.000%	25,613	-1.443%
2022-04-14	0.7000	0.7000	0.6998	0.7000	+2.190%	141,977	-1.443%
2022-04-13	0.7000	0.7000	0.6850	0.6850	+0.484%	57,441	+0.715%
2022-04-12	0.6701	0.7000	0.6501	0.6817	+0.250%	32,770	+1.203%
2022-04-11	0.7000	0.7000	0.6601	0.6800	+1.175%	113,489	+1.456%
2022-04-08	0.6720	0.7206	0.6700	0.6721	-6.653%	6,398	+2.648%
2022-04-07	0.7500	0.7500	0.7200	0.7200	-0.374%	3,095	-4.181%
2022-04-06	0.7500	0.7500	0.7227	0.7227	-3.640%	16,088	-4.539%
2022-04-05	0.7500	0.7600	0.6805	0.7500	-0.013%	25,763	-8.013%
2022-04-04	0.7500	0.7600	0.7339	0.7501	0.000%	5,527	-8.026%
2022-04-01	0.7501	0.7501	0.7501	0.7501	+2.838%	340	-8.026%
2022-03-31	0.7493	0.7500	0.7001	0.7294	-2.656%	5,448	-5.415%
2022-03-30	0.7493	0.7493	0.7493	0.7493	+10.207%	1,000	-7.927%
2022-03-28	0.6799	0.6799	0.6799	0.6799	+8.489%	3,893	+1.471%
2022-03-25	0.6400	0.6400	0.6005	0.6267	-6.267%	19,175	+10.085%
2022-03-23	0.6685	0.6686	0.6685	0.6686	+9.732%	1,020	+3.186%
2022-03-22	0.6093	0.6093	0.6093	0.6093	+12.833%	2,102	+13.228%
2022-03-17	0.5400	0.5400	0.5400	0.5400	-10.847%	100	+27.759%
2022-03-16	0.6057	0.6057	0.6057	0.6057	-0.705%	309	+13.901%
2022-03-14	0.6057	0.6800	0.5500	0.6100	+1.667%	106,485	+13.098%
2022-03-11	0.5650	0.6000	0.5650	0.6000	0.000%	761	+14.983%
2022-03-10	0.5300	0.6354	0.5234	0.6000	+13.208%	83,479	+14.983%
2022-03-08	0.5300	0.5300	0.5300	0.5300	+13.393%	100	+30.170%
2022-03-03	0.6500	0.6890	0.4674	0.4674	-28.837%	10,854	+47.604%
2022-02-22	0.6215	0.6600	0.6000	0.6568	-0.935%	22,595	+5.040%
2022-02-18	0.6610	0.6632	0.6100	0.6630	-0.196%	16,079	+4.057%
2022-02-17	0.6805	0.6805	0.6533	0.6643	-2.309%	1,800	+3.854%
2022-02-15	0.7999	0.8199	0.6800	0.6800	+9.501%	4,952	+1.456%
2022-02-14	0.7106	0.7106	0.6010	0.6210	-24.065%	1,910	+11.095%
2022-02-11	0.8178	0.8178	0.8178	0.8178	+12.058%	600	-15.640%
2022-02-10	0.8199	0.8199	0.7000	0.7298	-0.707%	29,425	-5.467%
2022-02-09	0.7251	0.7699	0.7250	0.7350	-2.000%	31,222	-6.136%
2022-02-08	0.7500	0.7500	0.7500	0.7500	+6.383%	1,185	-8.013%
2022-02-04	0.7050	0.7050	0.7050	0.7050	-14.014%	254	-2.142%
2022-02-02	0.8200	0.8200	0.8199	0.8199	0.000%	1,120	-15.856%
2022-02-01	0.8099	0.8199	0.8099	0.8199	0.000%	608	-15.856%
2022-01-31	0.7395	0.8199	0.7395	0.8199	+4.433%	1,000	-15.856%
2022-01-28	0.7600	0.8199	0.7300	0.7851	-4.221%	62,890	-12.126%
2022-01-27	0.8300	0.8300	0.8195	0.8197	-1.241%	2,882	-15.835%
2022-01-26	0.8400	0.8400	0.8300	0.8300	-1.190%	1,209	-16.880%
2022-01-25	0.8401	0.8401	0.8400	0.8400	+2.452%	1,359	-17.869%
2022-01-24	0.8101	0.8200	0.7900	0.8199	-15.474%	4,076	-15.856%
2022-01-21	1.0000	1.0000	0.9601	0.9700	+1.709%	31,459	-28.876%
2022-01-20	1.0700	1.0700	0.9169	0.9537	-10.869%	26,721	-27.661%
2022-01-19	1.0401	1.1100	1.0400	1.0700	-1.835%	5,456	-35.523%
2022-01-18	1.1500	1.1500	1.0900	1.0900	-4.386%	3,159	-36.706%
2022-01-14	1.1301	1.1500	1.1200	1.1400	+1.777%	8,751	-39.482%
2022-01-13	1.1201	1.1201	1.1201	1.1201	-7.430%	1,190	-38.407%
2022-01-12	1.2100	1.2200	1.2050	1.2100	-6.202%	2,098	-42.983%
2022-01-11	1.0600	1.3100	1.0400	1.2900	+13.158%	35,127	-46.519%
2022-01-10	1.2500	1.2500	1.0900	1.1400	-6.557%	10,446	-39.482%
2022-01-07	1.2800	1.2800	1.2200	1.2200	0.000%	55,603	-43.451%
2022-01-06	1.2300	1.2500	1.2200	1.2200	+0.826%	14,906	-43.451%
2022-01-05	1.3200	1.3200	1.1500	1.2100	-0.820%	18,449	-42.983%
2022-01-04	1.2950	1.2950	1.2100	1.2200	-5.426%	9,375	-43.451%
2022-01-03	1.2000	1.3300	1.2000	1.2900	+10.256%	17,690	-46.519%
2021-12-31	1.2000	1.2000	1.1700	1.1700	0.000%	1,298	-41.034%
2021-12-30	1.2000	1.2000	1.1600	1.1700	-2.500%	1,900	-41.034%
2021-12-29	1.1500	1.2000	1.1400	1.2000	0.000%	1,100	-42.508%
2021-12-28	1.1900	1.2500	1.1800	1.2000	+1.695%	23,796	-42.508%
2021-12-27	1.1700	1.1900	1.1300	1.1800	+7.273%	15,143	-41.534%
2021-12-23	1.0100	1.1000	1.0100	1.1000	+4.762%	539	-37.282%
2021-12-22	1.0000	1.0500	0.9920	1.0500	-8.696%	11,888	-34.295%
2021-12-21	1.0000	1.1500	0.9900	1.1500	+15.000%	72,746	-40.009%
2021-12-20	1.0000	1.0100	1.0000	1.0000	0.000%	9,110	-31.010%
2021-12-17	1.0200	1.0200	1.0000	1.0000	-4.762%	141,417	-31.010%
2021-12-16	1.0500	1.0500	1.0350	1.0500	+2.941%	13,416	-34.295%
2021-12-15	1.0900	1.0900	1.0200	1.0200	-1.923%	14,432	-32.363%
2021-12-14	1.0700	1.1000	1.0000	1.0400	+1.961%	44,933	-33.663%
2021-12-13	1.0700	1.0900	1.0101	1.0200	-1.923%	29,649	-32.363%
2021-12-10	1.0750	1.0750	1.0400	1.0400	-6.289%	1,542	-33.663%
2021-12-09	1.1000	1.1100	1.1000	1.1098	-0.911%	2,289	-37.836%
2021-12-08	1.1000	1.1200	1.0900	1.1200	+2.752%	28,093	-38.402%
2021-12-07	1.1000	1.1000	0.9601	1.0900	+9.000%	3,753	-36.706%
2021-12-03	1.0100	1.0500	1.0000	1.0000	-3.846%	40,964	-31.010%
2021-12-02	1.1000	1.1000	1.0400	1.0400	-13.333%	2,797	-33.663%
2021-12-01	1.1000	1.3200	1.0800	1.2000	+22.963%	10,770	-42.508%
2021-11-29	1.1850	1.1850	0.9759	0.9759	-18.682%	22,508	-29.306%
2021-11-26	1.3300	1.3300	1.1881	1.2001	-13.036%	11,864	-42.513%
2021-11-24	1.3200	1.4500	1.3000	1.3800	-1.429%	17,471	-50.007%
2021-11-23	1.3900	1.4000	1.3100	1.4000	0.000%	4,564	-50.721%
2021-11-22	1.4000	1.4000	1.3100	1.4000	+5.255%	19,983	-50.721%
2021-11-19	1.4400	1.4500	1.3301	1.3301	-4.993%	27,558	-48.132%
2021-11-18	1.8000	1.8000	1.3200	1.4000	+0.007%	59,320	-50.721%
2021-11-17	1.4900	1.5000	1.3001	1.3999	+5.256%	100,096	-50.718%
2021-11-16	1.3200	1.4000	1.2000	1.3300	+87.034%	1,036,944	-48.128%
2021-11-15	0.7111	0.7111	0.7111	0.7111	+0.155%	858	-2.981%
2021-11-11	0.7900	0.7900	0.7100	0.7100	-8.974%	2,000	-2.831%
2021-11-10	0.7800	0.7800	0.7800	0.7800	+2.645%	500	-11.551%
2021-11-09	0.7599	0.7599	0.7599	0.7599	+4.053%	230	-9.212%
2021-11-05	0.7500	0.7500	0.7161	0.7303	-2.614%	3,107	-5.532%
2021-11-03	0.7112	0.7499	0.7112	0.7499	+4.153%	3,446	-8.001%
2021-11-02	0.7200	0.7200	0.7155	0.7200	-4.000%	2,421	-4.181%
2021-11-01	0.7500	0.7500	0.7301	0.7500	0.000%	1,513	-8.013%
2021-10-27	0.7500	0.7500	0.7500	0.7500	+2.669%	1,026	-8.013%
2021-10-25	0.7700	0.7700	0.7305	0.7305	+4.357%	1,598	-5.558%
2021-10-22	0.7000	0.7000	0.7000	0.7000	+0.014%	250	-1.443%
2021-10-20	0.6999	0.6999	0.6999	0.6999	-0.014%	221	-1.429%
2021-10-19	0.7101	0.7101	0.6999	0.7000	-2.098%	44,027	-1.443%
2021-10-18	0.7101	0.7150	0.7101	0.7150	+0.704%	1,190	-3.510%
2021-10-14	0.7010	0.7199	0.7010	0.7100	+7.413%	2,307	-2.831%
2021-10-13	0.6610	0.6610	0.6610	0.6610	0.000%	940	+4.372%
2021-10-11	0.6401	0.6610	0.6300	0.6610	-3.504%	6,450	+4.372%
2021-10-08	0.6401	0.6850	0.6400	0.6850	+6.615%	600	+0.715%
2021-10-06	0.6401	0.6425	0.6400	0.6425	+0.391%	1,300	+7.377%
2021-10-05	0.6400	0.6400	0.6400	0.6400	-11.111%	858	+7.797%
2021-10-04	0.7200	0.7200	0.7200	0.7200	+20.000%	152	-4.181%
2021-10-01	0.6100	0.6100	0.6000	0.6000	-11.765%	300	+14.983%
2021-09-30	0.6800	0.6800	0.6800	0.6800	0.000%	3,122	+1.456%
2021-09-29	0.6600	0.6801	0.6600	0.6800	+4.615%	11,947	+1.456%
2021-09-28	0.6100	0.6500	0.6100	0.6500	+8.333%	3,481	+6.138%
2021-09-23	0.6000	0.6000	0.6000	0.6000	+1.678%	912	+14.983%
2021-09-22	0.5902	0.5902	0.5901	0.5901	-10.591%	388	+16.912%
2021-09-21	0.6900	0.6900	0.6599	0.6600	+8.197%	1,271	+4.530%
2021-09-16	0.5700	0.6100	0.5676	0.6100	-8.955%	4,252	+13.098%
2021-09-07	0.6700	0.6700	0.6700	0.6700	+14.081%	370	+2.970%
2021-09-02	0.5810	0.5873	0.5810	0.5873	+1.084%	3,000	+17.470%
2021-08-31	0.6350	0.6350	0.5732	0.5810	+1.894%	12,301	+18.744%
2021-08-27	0.5800	0.5800	0.5702	0.5702	-12.277%	900	+20.993%
2021-08-26	0.6500	0.6500	0.6500	0.6500	0.000%	4,000	+6.138%
2021-08-24	0.6010	0.6500	0.6010	0.6500	+13.995%	7,596	+6.138%
2021-08-23	0.6500	0.6501	0.5702	0.5702	-9.492%	7,762	+20.993%
2021-08-20	0.5827	0.6300	0.5799	0.6300	-1.578%	3,161	+9.508%
2021-08-19	0.6611	0.6700	0.6401	0.6401	-3.177%	1,910	+7.780%
2021-08-18	0.6611	0.6611	0.6611	0.6611	+1.365%	301	+4.356%
2021-08-16	0.7000	0.7050	0.6500	0.6522	-8.141%	2,545	+5.780%
2021-08-11	0.7100	0.7100	0.7100	0.7100	+1.414%	400	-2.831%
2021-08-10	0.7011	0.7200	0.7000	0.7001	-1.394%	3,600	-1.457%
2021-08-09	0.7010	0.7100	0.7000	0.7100	-1.389%	3,243	-2.831%
2021-08-06	0.7010	0.7450	0.6600	0.7200	-2.676%	13,057	-4.181%
2021-08-05	0.6600	0.7398	0.6530	0.7398	+2.750%	11,809	-6.745%
2021-08-04	0.7460	0.7460	0.7199	0.7200	-3.987%	10,733	-4.181%
2021-08-03	0.7510	0.7517	0.7499	0.7499	-3.822%	6,750	-8.001%
2021-08-02	0.7561	0.7797	0.7561	0.7797	-0.358%	450	-11.517%
2021-07-30	0.7800	0.7825	0.7700	0.7825	-3.443%	9,806	-11.834%
2021-07-29	0.8200	0.8200	0.8100	0.8104	+2.582%	7,265	-14.869%
2021-07-28	0.8299	0.8299	0.7770	0.7900	-3.364%	5,360	-12.671%
2021-07-27	0.8700	0.8700	0.7600	0.8175	-8.156%	11,529	-15.609%
2021-07-22	0.8507	0.9000	0.8507	0.8901	+8.562%	1,926	-22.492%
2021-07-21	0.8199	0.8200	0.7800	0.8199	-0.024%	11,103	-15.856%
2021-07-20	0.7710	0.8300	0.7710	0.8201	-4.640%	2,248	-15.876%
2021-07-19	0.7601	0.8698	0.7601	0.8600	-3.382%	8,469	-19.779%
2021-07-14	0.8901	0.8901	0.8901	0.8901	+6.983%	240	-22.492%
2021-07-13	0.8300	0.9000	0.8300	0.8320	+0.241%	15,324	-17.079%
2021-07-12	0.8400	0.8405	0.8300	0.8300	-3.297%	1,715	-16.880%
2021-07-09	0.8583	0.8583	0.8583	0.8583	+5.963%	1,201	-19.620%
2021-07-06	0.8100	0.8999	0.8100	0.8100	-3.249%	659	-14.827%
2021-07-02	0.8495	0.8500	0.8372	0.8372	+10.158%	1,700	-17.594%
2021-07-01	0.7500	0.7907	0.7500	0.7600	-2.564%	33,609	-9.224%
2021-06-30	0.7925	0.8000	0.7800	0.7800	-2.500%	1,960	-11.551%
2021-06-29	0.8100	0.8101	0.7899	0.8000	+1.266%	15,377	-13.763%
2021-06-28	0.7900	0.8040	0.7798	0.7900	+6.026%	18,702	-12.671%
2021-06-25	0.7401	0.7500	0.7400	0.7451	+0.689%	16,228	-7.408%
2021-06-24	0.7500	0.7500	0.7300	0.7400	-1.333%	103,279	-6.770%
2021-06-23	0.7600	0.7600	0.7200	0.7500	+0.013%	5,750	-8.013%
2021-06-22	0.7499	0.7499	0.7499	0.7499	-0.013%	171	-8.001%
2021-06-18	0.7500	0.7500	0.7199	0.7500	-0.013%	78,406	-8.013%
2021-06-17	0.7500	0.7600	0.7500	0.7501	-3.833%	3,258	-8.026%
2021-06-16	0.8000	0.8000	0.7705	0.7800	-2.500%	2,990	-11.551%
2021-06-15	0.8101	0.9324	0.8000	0.8000	-11.111%	6,799	-13.763%
2021-06-14	0.8999	0.9900	0.7985	0.9000	-7.654%	7,968	-23.344%
2021-06-11	0.7000	1.0676	0.6300	0.9746	+39.229%	6,695	-29.212%
2021-06-10	0.7000	0.7000	0.6999	0.7000	0.000%	1,337	-1.443%
2021-06-09	0.6999	0.7000	0.6999	0.7000	+2.850%	2,100	-1.443%
2021-06-08	0.6900	0.6900	0.6806	0.6806	-1.362%	1,200	+1.366%
2021-06-07	0.6895	0.6900	0.6895	0.6900	+9.524%	1,002	-0.014%
2021-06-04	0.6350	0.6433	0.6300	0.6300	-8.696%	1,900	+9.508%
2021-06-03	0.6900	0.6900	0.6900	0.6900	+7.812%	100	-0.014%
2021-06-02	0.6250	0.6400	0.6250	0.6400	-7.233%	385	+7.797%
2021-06-01	0.6899	0.6899	0.6899	0.6899	+11.256%	150	0.000%
2021-05-27	0.6201	0.6201	0.6200	0.6201	-1.571%	21,428	+11.256%
2021-05-26	0.6301	0.6301	0.6299	0.6300	-5.970%	22,185	+9.508%
2021-05-25	0.6700	0.6700	0.6700	0.6700	+0.737%	200	+2.970%
2021-05-21	0.6800	0.6800	0.6651	0.6651	+2.323%	1,400	+3.729%
2021-05-20	0.6500	0.6500	0.6500	0.6500	-4.412%	3,280	+6.138%
2021-05-19	0.6800	0.6800	0.6800	0.6800	+4.615%	215	+1.456%
2021-05-18	0.6500	0.6500	0.6500	0.6500	+8.315%	280	+6.138%
2021-05-17	0.6200	0.6400	0.5999	0.6001	-1.623%	5,530	+14.964%
2021-05-14	0.5800	0.6100	0.5799	0.6100	+1.870%	79,013	+13.098%
2021-05-13	0.7100	0.7100	0.5988	0.5988	-6.423%	4,920	+15.214%
2021-05-12	0.6600	0.6600	0.6399	0.6399	-1.554%	2,563	+7.814%
2021-05-11	0.6800	0.6800	0.6500	0.6500	0.000%	2,175	+6.138%
2021-05-10	0.7000	0.7000	0.6500	0.6500	-7.116%	11,670	+6.138%
2021-05-06	0.6998	0.6998	0.6998	0.6998	-9.117%	135	-1.415%
2021-05-05	0.8020	0.8020	0.7502	0.7700	-4.938%	10,300	-10.403%
2021-05-03	0.8100	0.8100	0.8100	0.8100	+1.250%	1,246	-14.827%
2021-04-30	0.8300	0.8300	0.8000	0.8000	-17.526%	385	-13.763%
2021-04-29	1.0600	1.0600	0.8100	0.9700	0.000%	2,002	-28.876%
2021-04-27	0.9700	0.9700	0.9699	0.9700	+6.593%	3,060	-28.876%
2021-04-26	0.7000	0.9100	0.7000	0.9100	0.000%	2,157	-24.187%

.dark-mode .qq7S66{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qq7S66{ color: #333333; background-color: white; border: 2px solid #333333; }ATSPWArchimedes Tech SPAC Partners Co. Warrantstock NASDAQ

ATSPW
Archimedes Tech SPAC Partners Co. Warrant
stock NASDAQ