Dark

BOWXW
BowX Acquisition Corp. Warrant
stock NASDAQ

Inactive

Oct 20, 2021

2.30USD+12.195%(+0.25)286,846

Pre-market

0.00USD-100.000%(-2.05)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-10-20	2.0500	2.3400	1.9900	2.3000	+12.195%	286,846	0.000%
2021-10-19	2.1500	2.2300	1.9800	2.0500	-7.240%	101,901	+12.195%
2021-10-18	2.0000	2.4900	1.9500	2.2100	+13.333%	418,558	+4.072%
2021-10-15	1.8700	2.0499	1.8700	1.9500	+5.405%	247,418	+17.949%
2021-10-14	1.9100	1.9400	1.8000	1.8500	-4.639%	96,153	+24.324%
2021-10-13	1.9300	1.9400	1.8500	1.9400	+4.301%	32,063	+18.557%
2021-10-12	1.8400	1.8800	1.7900	1.8600	0.000%	161,606	+23.656%
2021-10-11	1.8400	1.9600	1.8400	1.8600	0.000%	141,913	+23.656%
2021-10-08	1.9100	1.9300	1.8600	1.8600	-2.136%	127,500	+23.656%
2021-10-07	1.9800	1.9800	1.8900	1.9006	+0.032%	204,944	+21.014%
2021-10-06	1.9200	1.9200	1.8500	1.9000	-3.553%	258,617	+21.053%
2021-10-05	2.0000	2.0000	1.8400	1.9700	-1.500%	40,203	+16.751%
2021-10-04	2.0500	2.0500	1.8999	2.0000	0.000%	31,600	+15.000%
2021-10-01	2.0800	2.0800	1.9900	2.0000	-3.846%	29,275	+15.000%
2021-09-30	2.1000	2.1000	2.0200	2.0800	-0.478%	50,545	+10.577%
2021-09-29	2.1100	2.1100	2.0500	2.0900	-0.476%	9,101	+10.048%
2021-09-28	2.0550	2.1200	2.0500	2.1000	-2.326%	49,517	+9.524%
2021-09-27	2.1800	2.1800	2.0600	2.1500	+0.467%	41,281	+6.977%
2021-09-24	2.1800	2.1800	2.0000	2.1400	-0.465%	26,892	+7.477%
2021-09-23	2.1800	2.1800	2.0900	2.1500	+4.878%	42,677	+6.977%
2021-09-22	2.0600	2.1500	2.0000	2.0500	-0.485%	43,693	+12.195%
2021-09-21	2.0900	2.0900	1.9600	2.0600	+5.107%	29,740	+11.650%
2021-09-20	1.8200	1.9700	1.8200	1.9599	+3.698%	79,487	+17.353%
2021-09-17	1.8900	2.0500	1.8500	1.8900	-1.047%	21,366	+21.693%
2021-09-16	1.6279	1.9100	1.6279	1.9100	+12.684%	65,963	+20.419%
2021-09-15	1.6700	1.7000	1.6500	1.6950	+2.727%	8,217	+35.693%
2021-09-14	1.6400	1.6500	1.6100	1.6500	-2.941%	1,120	+39.394%
2021-09-13	1.6900	1.7000	1.6500	1.7000	+0.592%	5,100	+35.294%
2021-09-10	1.5500	1.6900	1.5500	1.6900	+5.625%	3,438	+36.095%
2021-09-09	1.5800	1.6000	1.5800	1.6000	-1.840%	23,595	+43.750%
2021-09-08	1.6400	1.6500	1.5900	1.6300	-4.118%	6,860	+41.104%
2021-09-07	1.6300	1.7300	1.6000	1.7000	+3.659%	6,718	+35.294%
2021-09-03	1.6700	1.7000	1.6000	1.6400	0.000%	43,115	+40.244%
2021-09-02	2.0000	2.0000	1.5900	1.6400	+3.145%	84,692	+40.244%
2021-09-01	1.5200	1.5900	1.5000	1.5900	+4.605%	11,348	+44.654%
2021-08-31	1.5000	1.5500	1.5000	1.5200	-0.654%	13,824	+51.316%
2021-08-30	1.5400	1.5500	1.5300	1.5300	-0.326%	8,949	+50.327%
2021-08-27	1.5000	1.5500	1.5000	1.5350	+2.333%	9,923	+49.837%
2021-08-26	1.4100	1.5600	1.3500	1.5000	+12.782%	92,438	+53.333%
2021-08-25	1.6500	1.6500	1.3300	1.3300	-15.823%	72,695	+72.932%
2021-08-24	1.7000	1.7000	1.5500	1.5800	-4.242%	76,627	+45.570%
2021-08-23	1.6100	1.7700	1.6000	1.6500	-2.367%	323,871	+39.394%
2021-08-20	2.0000	2.0000	1.6600	1.6900	-11.749%	95,630	+36.095%
2021-08-19	1.9250	1.9330	1.9100	1.9150	+0.257%	1,158	+20.104%
2021-08-18	1.9101	1.9200	1.9100	1.9101	+0.005%	9,351	+20.413%
2021-08-17	1.9100	1.9522	1.9100	1.9100	0.000%	37,782	+20.419%
2021-08-16	1.9900	1.9900	1.8600	1.9100	-6.843%	30,007	+20.419%
2021-08-12	2.0300	2.1300	2.0200	2.0503	+0.015%	14,070	+12.179%
2021-08-11	2.0200	2.0500	2.0200	2.0500	+1.990%	610	+12.195%
2021-08-10	2.0250	2.1200	1.9600	2.0100	-1.951%	40,992	+14.428%
2021-08-09	1.9700	2.1000	1.9700	2.0500	-0.966%	36,616	+12.195%
2021-08-06	2.1000	2.1000	2.0500	2.0700	+4.020%	20,511	+11.111%
2021-08-05	2.0500	2.1000	1.9800	1.9900	-4.327%	24,519	+15.578%
2021-08-04	2.2900	2.2900	2.0700	2.0800	-10.921%	58,620	+10.577%
2021-08-03	2.4200	2.4300	2.3000	2.3350	-3.112%	5,712	-1.499%
2021-08-02	2.5700	2.6500	2.4100	2.4100	-0.823%	33,107	-4.564%
2021-07-30	2.5800	2.5800	2.4300	2.4300	-7.429%	37,138	-5.350%
2021-07-29	2.6850	2.7000	2.6100	2.6250	-2.416%	13,745	-12.381%
2021-07-28	2.7250	2.8000	2.6900	2.6900	-3.929%	16,170	-14.498%
2021-07-27	2.8100	2.8100	2.7200	2.8000	0.000%	3,917	-17.857%
2021-07-26	2.9100	2.9150	2.7700	2.8000	-0.356%	25,907	-17.857%
2021-07-23	2.7601	3.0600	2.7081	2.8100	+0.357%	253,755	-18.149%
2021-07-22	2.8300	2.8800	2.7800	2.8000	-2.098%	7,891	-17.857%
2021-07-21	2.8500	2.9000	2.8400	2.8600	+2.143%	5,961	-19.580%
2021-07-20	2.7500	2.8500	2.7500	2.8000	+1.449%	116,999	-17.857%
2021-07-19	2.9000	2.9500	2.7500	2.7600	-4.167%	268,651	-16.667%
2021-07-16	2.8000	2.9700	2.8000	2.8800	-0.690%	41,262	-20.139%
2021-07-15	2.8300	2.9000	2.7800	2.9000	+1.399%	38,328	-20.690%
2021-07-14	3.2200	3.2200	2.8600	2.8600	-11.455%	106,978	-19.580%
2021-07-13	3.2000	3.2500	3.1000	3.2300	+0.623%	37,803	-28.793%
2021-07-12	3.1000	3.2800	3.1000	3.2100	+2.885%	36,416	-28.349%
2021-07-09	3.0844	3.1200	3.0800	3.1200	+0.322%	34,146	-26.282%
2021-07-08	3.1100	3.1100	3.0600	3.1100	-2.813%	30,472	-26.045%
2021-07-07	3.2500	3.2500	3.2000	3.2000	-2.439%	22,239	-28.125%
2021-07-06	3.2900	3.3300	3.2500	3.2800	-0.906%	10,739	-29.878%
2021-07-02	3.3000	3.3500	3.2801	3.3100	-0.003%	9,013	-30.514%
2021-07-01	3.3400	3.3600	3.3100	3.3101	-0.895%	22,334	-30.516%
2021-06-30	3.3500	3.3600	3.3000	3.3400	-0.299%	39,757	-31.138%
2021-06-29	3.3400	3.3900	3.3000	3.3500	+1.515%	56,761	-31.343%
2021-06-28	3.2001	3.3000	3.2000	3.3000	-0.901%	2,971	-30.303%
2021-06-25	3.3000	3.3300	3.2300	3.3300	+1.835%	84,427	-30.931%
2021-06-24	3.1500	3.2700	3.0700	3.2700	+2.669%	21,661	-29.664%
2021-06-23	3.3000	3.3200	3.1700	3.1850	-4.066%	21,930	-27.786%
2021-06-22	3.1900	3.3800	3.1900	3.3200	+0.606%	32,888	-30.723%
2021-06-21	3.2700	3.4000	3.2500	3.3000	+1.538%	41,109	-30.303%
2021-06-18	3.2500	3.2700	3.2100	3.2500	-0.915%	130,529	-29.231%
2021-06-17	3.2800	3.3100	3.2500	3.2800	+0.923%	34,957	-29.878%
2021-06-16	3.4200	3.4900	3.2400	3.2500	0.000%	71,871	-29.231%
2021-06-15	3.2600	3.2750	3.2500	3.2500	-1.515%	11,328	-29.231%
2021-06-14	3.2900	3.3300	3.2500	3.3000	+0.917%	54,268	-30.303%
2021-06-11	3.1500	3.2700	3.0850	3.2700	+4.808%	1,476,596	-29.664%
2021-06-10	3.0500	3.1200	2.9800	3.1200	-0.319%	21,406	-26.282%
2021-06-09	3.1446	3.2400	3.1000	3.1300	-0.477%	11,558	-26.518%
2021-06-08	3.0600	3.2100	2.9800	3.1450	+1.125%	45,378	-26.868%
2021-06-07	2.9201	3.2000	2.9201	3.1100	+1.967%	14,238	-26.045%
2021-06-04	3.0000	3.1300	3.0000	3.0500	+0.923%	153,506	-24.590%
2021-06-03	3.0000	3.1100	2.8900	3.0221	+0.737%	37,830	-23.894%
2021-06-02	3.0000	3.1803	2.9606	3.0000	0.000%	97,134	-23.333%
2021-06-01	2.9800	3.0600	2.9300	3.0000	+0.334%	352,539	-23.333%
2021-05-28	3.0000	3.0000	2.9100	2.9900	0.000%	52,917	-23.077%
2021-05-27	2.9600	3.0900	2.9500	2.9900	-0.333%	36,978	-23.077%
2021-05-26	2.9200	3.1500	2.8200	3.0000	+0.671%	232,115	-23.333%
2021-05-25	3.0500	3.0995	2.8600	2.9800	-1.650%	66,458	-22.819%
2021-05-24	3.2000	3.2850	3.0200	3.0300	-5.313%	103,380	-24.092%
2021-05-21	3.2800	3.3550	3.1900	3.2000	-3.323%	80,274	-28.125%
2021-05-20	3.2100	3.7400	3.1600	3.3100	-1.194%	106,760	-30.514%
2021-05-19	3.4000	3.4700	3.3500	3.3500	-3.179%	4,543	-31.343%
2021-05-18	3.3900	3.7400	3.2500	3.4600	+5.810%	475,068	-33.526%
2021-05-17	3.1900	3.4000	3.0900	3.2700	0.000%	20,509	-29.664%
2021-05-14	3.1500	3.2700	3.0300	3.2700	+5.145%	17,672	-29.664%
2021-05-13	3.2500	3.3500	3.0000	3.1100	-2.813%	137,178	-26.045%
2021-05-12	3.0900	3.2200	2.9300	3.2000	+6.667%	333,881	-28.125%
2021-05-11	3.0700	3.0700	2.8400	3.0000	-4.762%	51,987	-23.333%
2021-05-10	3.1700	3.2100	2.9900	3.1500	0.000%	72,112	-26.984%
2021-05-07	3.2800	3.3100	3.0000	3.1500	-0.316%	57,934	-26.984%
2021-05-06	3.4000	3.4000	3.0600	3.1600	-2.167%	133,337	-27.215%
2021-05-05	3.4000	3.4000	3.0800	3.2300	-1.524%	43,867	-28.793%
2021-05-04	3.2200	3.3000	3.0000	3.2800	+1.548%	122,281	-29.878%
2021-05-03	3.3000	3.3000	3.0000	3.2300	-2.121%	147,294	-28.793%
2021-04-30	3.2200	3.3491	3.0500	3.3000	+3.125%	162,002	-30.303%
2021-04-29	2.9800	3.2402	2.8000	3.2000	+12.676%	208,099	-28.125%
2021-04-28	3.0000	3.0000	2.8200	2.8400	-5.333%	68,462	-19.014%
2021-04-27	2.8300	3.0000	2.6000	3.0000	+3.448%	374,423	-23.333%
2021-04-26	2.7200	2.9200	2.6500	2.9000	+2.109%	74,545	-20.690%
2021-04-23	2.9600	2.9600	2.6500	2.8401	+0.357%	105,268	-19.017%
2021-04-22	2.8900	3.0000	2.7500	2.8300	-1.394%	62,194	-18.728%
2021-04-21	2.6200	2.9400	2.3300	2.8700	+6.296%	185,786	-19.861%
2021-04-20	2.7800	2.7800	2.5600	2.7000	-3.571%	193,130	-14.815%
2021-04-19	2.7400	2.8799	2.5300	2.8000	-4.762%	312,674	-17.857%
2021-04-16	3.1600	3.1600	2.7600	2.9400	-6.962%	176,502	-21.769%
2021-04-15	2.8900	3.2300	2.6500	3.1600	+5.333%	460,507	-27.215%
2021-04-14	3.3000	3.4450	2.9300	3.0000	-15.254%	280,750	-23.333%
2021-04-13	3.4540	3.5500	3.2811	3.5400	+2.609%	200,040	-35.028%
2021-04-12	3.0200	3.5400	2.8900	3.4500	+11.650%	627,686	-33.333%
2021-04-09	2.9700	3.1900	2.7100	3.0900	+3.691%	469,396	-25.566%
2021-04-08	2.7000	3.0900	2.6100	2.9800	+8.364%	675,687	-22.819%
2021-04-07	2.9900	2.9900	2.5900	2.7500	-7.718%	743,054	-16.364%
2021-04-06	3.0100	3.1000	2.7700	2.9800	-5.096%	404,432	-22.819%
2021-04-05	2.8500	3.2050	2.7015	3.1400	+10.175%	824,272	-26.752%
2021-04-01	2.2000	3.1350	2.1000	2.8500	+33.178%	1,328,893	-19.298%
2021-03-31	2.1400	2.1900	2.0000	2.1400	+5.941%	518,262	+7.477%
2021-03-30	1.7500	2.1000	1.6800	2.0200	+8.021%	614,063	+13.861%
2021-03-29	2.4500	2.5000	1.7400	1.8700	-11.792%	1,394,748	+22.995%
2021-03-26	1.6899	2.2000	1.5000	2.1200	+98.131%	5,073,302	+8.491%
2021-03-25	1.0900	1.1400	1.0200	1.0700	-13.008%	54,137	+114.953%
2021-03-24	1.0200	1.2400	1.0200	1.2300	+18.269%	240,220	+86.992%
2021-03-23	1.2100	1.2100	1.0100	1.0400	-11.111%	61,844	+121.154%
2021-03-22	1.2600	1.3000	1.1500	1.1700	-1.681%	31,452	+96.581%
2021-03-19	1.1400	1.3150	1.1400	1.1900	+3.478%	10,683	+93.277%
2021-03-18	1.1400	1.2379	1.1200	1.1500	-8.000%	44,977	+100.000%
2021-03-17	1.3900	1.3900	1.1700	1.2500	-3.846%	15,755	+84.000%
2021-03-16	1.4000	1.4000	1.3000	1.3000	-3.704%	52,599	+76.923%
2021-03-15	1.3100	1.3501	1.3000	1.3500	+5.469%	11,946	+70.370%
2021-03-12	1.3600	1.4000	1.2400	1.2800	-7.179%	54,923	+79.688%
2021-03-11	1.2800	1.4000	1.2500	1.3790	+11.210%	28,789	+66.788%
2021-03-10	1.1800	1.2600	1.0605	1.2400	+7.835%	52,979	+85.484%
2021-03-09	1.2100	1.3400	1.1400	1.1499	-7.266%	112,887	+100.017%
2021-03-08	1.4400	1.4400	1.2400	1.2400	-4.615%	119,055	+85.484%
2021-03-05	1.5900	1.6200	0.9700	1.3000	+10.169%	144,324	+76.923%
2021-03-04	1.3500	1.3750	1.0000	1.1800	-16.014%	170,499	+94.915%
2021-03-03	1.5500	1.5500	1.3300	1.4050	-9.355%	114,941	+63.701%
2021-03-02	1.7800	1.8000	1.5000	1.5500	-14.835%	113,964	+48.387%
2021-03-01	1.9000	1.9500	1.8000	1.8200	+2.247%	118,497	+26.374%
2021-02-26	1.9400	1.9400	1.6500	1.7800	+5.325%	128,674	+29.213%
2021-02-25	1.9900	2.0000	1.6800	1.6900	-6.111%	126,426	+36.095%
2021-02-24	2.2900	2.2900	1.7900	1.8000	-13.884%	171,754	+27.778%
2021-02-23	1.9000	2.2000	1.8500	2.0902	-0.467%	270,338	+10.037%
2021-02-22	2.2000	2.3000	2.0100	2.1000	-2.823%	149,203	+9.524%
2021-02-19	2.2100	2.2100	1.9900	2.1610	+13.737%	146,451	+6.432%
2021-02-18	2.0400	2.0400	1.8650	1.9000	0.000%	150,822	+21.053%
2021-02-17	1.9700	2.0200	1.8100	1.9000	-1.042%	86,764	+21.053%
2021-02-16	2.0000	2.0001	1.8700	1.9200	-3.518%	181,589	+19.792%
2021-02-12	1.9500	2.0000	1.8500	1.9900	+5.291%	110,781	+15.578%
2021-02-11	1.9501	2.0000	1.8300	1.8900	-2.073%	53,681	+21.693%
2021-02-10	2.1000	2.1800	1.9200	1.9300	+0.521%	163,110	+19.171%
2021-02-09	2.0000	2.0300	1.8000	1.9200	-4.000%	178,284	+19.792%
2021-02-08	2.2000	2.2799	1.9300	2.0000	+0.010%	268,989	+15.000%
2021-02-05	2.0500	2.1000	1.9720	1.9998	0.000%	110,323	+15.012%
2021-02-04	2.0300	2.0600	1.9500	1.9998	-0.010%	92,456	+15.012%
2021-02-03	1.9200	2.2000	1.9101	2.0000	+3.093%	99,635	+15.000%
2021-02-02	2.0100	2.0420	1.8800	1.9400	-3.005%	184,738	+18.557%
2021-02-01	2.2700	2.4000	1.9700	2.0001	+2.046%	151,565	+14.994%
2021-01-29	2.3900	2.4002	1.8100	1.9600	+2.089%	187,140	+17.347%
2021-01-28	1.6800	2.5500	1.6400	1.9199	+14.280%	1,053,471	+19.798%
2021-01-27	1.8800	1.9000	1.6100	1.6800	-14.286%	319,202	+36.905%
2021-01-26	2.2900	2.2900	1.9500	1.9600	-6.667%	147,633	+17.347%
2021-01-25	2.1500	2.5400	2.0400	2.1000	-8.297%	131,795	+9.524%
2021-01-22	2.3500	2.3500	2.1899	2.2900	-0.435%	87,674	+0.437%
2021-01-21	2.1000	2.4200	1.9200	2.3000	+15.578%	415,220	0.000%
2021-01-20	1.9200	2.0290	1.9100	1.9900	-2.927%	116,382	+15.578%
2021-01-19	1.9500	2.1350	1.8700	2.0500	+9.626%	143,171	+12.195%
2021-01-15	1.9500	2.0900	1.8100	1.8700	0.000%	164,504	+22.995%
2021-01-14	2.0000	2.0000	1.8500	1.8700	-6.317%	111,136	+22.995%
2021-01-13	2.1400	2.1400	1.8000	1.9961	-2.629%	122,228	+15.225%
2021-01-12	1.7100	2.1000	1.6900	2.0500	+28.125%	110,418	+12.195%
2021-01-11	1.7500	1.7500	1.5700	1.6000	-6.433%	132,491	+43.750%
2021-01-08	1.8100	1.8100	1.6100	1.7100	-3.933%	62,585	+34.503%
2021-01-07	1.6600	1.8499	1.6000	1.7800	+9.877%	41,971	+29.213%
2021-01-06	1.6101	1.8000	1.6100	1.6200	-3.485%	24,466	+41.975%
2021-01-05	1.9000	1.9000	1.6785	1.6785	-6.750%	25,036	+37.027%
2021-01-04	1.7501	1.8900	1.7500	1.8000	+5.263%	46,438	+27.778%
2020-12-31	1.7200	1.7900	1.5500	1.7100	-7.065%	73,138	+34.503%
2020-12-30	1.9400	1.9400	1.7000	1.8400	+2.222%	30,079	+25.000%
2020-12-29	1.9800	2.0150	1.6500	1.8000	-6.736%	62,056	+27.778%
2020-12-28	1.7400	2.1000	1.7200	1.9300	+13.329%	187,159	+19.171%
2020-12-24	1.5800	1.7200	1.5500	1.7030	+5.123%	9,650	+35.056%
2020-12-23	1.6800	1.8500	1.6100	1.6200	+8.361%	37,305	+41.975%
2020-12-22	1.5000	1.6000	1.4300	1.4950	-0.333%	33,110	+53.846%
2020-12-21	1.4400	1.5500	1.3931	1.5000	+6.383%	47,808	+53.333%
2020-12-18	1.4200	1.4500	1.3800	1.4100	+2.920%	63,029	+63.121%
2020-12-17	1.4000	1.4000	1.3000	1.3700	-0.725%	52,902	+67.883%
2020-12-16	1.4800	1.4800	1.3700	1.3800	-2.128%	69,138	+66.667%
2020-12-15	1.6000	1.6500	1.4100	1.4100	-4.730%	30,202	+63.121%
2020-12-14	1.4800	1.5200	1.4500	1.4800	0.000%	60,392	+55.405%
2020-12-11	1.5000	1.6990	1.4500	1.4800	-1.333%	74,752	+55.405%
2020-12-10	1.6900	1.7000	1.4501	1.5000	0.000%	33,575	+53.333%
2020-12-09	1.6000	1.6000	1.5000	1.5000	-3.846%	16,660	+53.333%
2020-12-08	1.7000	1.7000	1.5600	1.5600	+11.429%	32,492	+47.436%
2020-12-07	1.4900	1.4998	1.3500	1.4000	-6.040%	13,011	+64.286%
2020-12-04	1.3510	1.5000	1.1500	1.4900	+14.615%	23,396	+54.362%
2020-12-03	1.4000	1.4000	1.2800	1.3000	-7.143%	262,131	+76.923%
2020-12-02	1.4000	1.4000	1.4000	1.4000	+1.449%	220,530	+64.286%
2020-12-01	1.3958	1.4750	1.3500	1.3800	0.000%	21,855	+66.667%

.dark-mode .QZSMzl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QZSMzl{ color: #333333; background-color: white; border: 2px solid #333333; }BOWXWBowX Acquisition Corp. Warrantstock NASDAQ

BOWXW
BowX Acquisition Corp. Warrant
stock NASDAQ