Dark

BRPA
Big Rock Partners Acquisition Corp. Common Stock
stock NASDAQ

Inactive

May 24, 2021

24.25USD-11.882%(-3.27)287,782

Pre-market

0.00USD-100.000%(-27.52)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-05-24	30.4500	30.4500	23.4700	24.2500	-11.882%	287,782	0.000%
2021-05-21	29.5600	42.0000	26.3000	27.5200	-23.725%	1,126,706	-11.882%
2021-05-20	19.2800	48.8000	19.0000	36.0800	+88.015%	2,851,293	-32.788%
2021-05-19	17.9900	19.4900	16.3400	19.1900	+4.237%	51,166	+26.368%
2021-05-18	20.3900	20.3900	18.0000	18.4100	-11.192%	75,951	+31.722%
2021-05-17	24.4900	25.3975	20.5050	20.7300	-9.909%	30,741	+16.980%
2021-05-14	25.5000	26.5000	21.9600	23.0100	-10.327%	56,122	+5.389%
2021-05-13	26.8000	26.8000	25.3500	25.6600	-3.679%	14,706	-5.495%
2021-05-12	28.0000	29.9999	26.0001	26.6400	+4.063%	21,854	-8.971%
2021-05-11	30.5800	31.9900	25.2634	25.6000	-19.925%	89,247	-5.273%
2021-05-10	35.0000	35.0000	30.6565	31.9700	-3.907%	12,744	-24.148%
2021-05-07	41.0000	41.0000	30.5100	33.2700	+7.566%	59,843	-27.112%
2021-05-06	31.3500	31.6100	29.5180	30.9299	-1.810%	6,509	-21.597%
2021-05-05	35.2800	35.5000	31.5000	31.5000	-13.414%	10,944	-23.016%
2021-05-04	36.8800	36.8800	36.0000	36.3800	-3.180%	6,381	-33.342%
2021-05-03	40.8500	40.8500	36.6400	37.5750	-2.907%	8,488	-35.462%
2021-04-30	39.2000	40.9200	36.1500	38.7000	-2.543%	6,766	-37.339%
2021-04-29	42.1000	42.5000	38.7501	39.7100	-5.677%	10,464	-38.932%
2021-04-28	43.1700	43.8499	39.0001	42.1000	-5.393%	15,236	-42.399%
2021-04-27	40.0000	48.0000	38.5000	44.5000	+14.103%	63,663	-45.506%
2021-04-26	38.0000	39.0000	36.5457	39.0000	+13.504%	23,654	-37.821%
2021-04-23	31.5400	36.9283	30.8800	34.3600	+4.248%	15,397	-29.424%
2021-04-22	31.0600	33.8300	30.5200	32.9600	+2.615%	31,526	-26.426%
2021-04-21	29.0000	32.1200	29.0000	32.1200	+9.215%	37,180	-24.502%
2021-04-20	31.2000	32.4870	29.1000	29.4100	-4.575%	5,131	-17.545%
2021-04-19	33.8600	33.8600	28.6200	30.8200	-14.150%	48,691	-21.317%
2021-04-16	31.0000	36.8500	30.5000	35.9000	+12.188%	12,634	-32.451%
2021-04-15	32.0200	33.9300	30.2506	32.0000	-0.929%	12,724	-24.219%
2021-04-14	33.0900	33.5000	32.1000	32.3000	-2.387%	7,080	-24.923%
2021-04-13	35.0000	35.0000	33.0900	33.0900	-6.420%	6,295	-26.715%
2021-04-12	36.4000	36.5400	34.2895	35.3600	-4.895%	11,519	-31.420%
2021-04-09	36.3900	39.7000	36.2500	37.1800	-0.588%	14,040	-34.777%
2021-04-08	36.2400	40.0000	36.2400	37.4000	+3.144%	13,511	-35.160%
2021-04-07	41.3200	41.4400	33.6600	36.2600	-11.518%	58,747	-33.122%
2021-04-06	38.5300	41.4315	38.5300	40.9800	+4.862%	8,826	-40.825%
2021-04-05	41.0000	41.0000	36.0000	39.0800	+3.551%	12,031	-37.948%
2021-04-01	38.4900	39.9899	35.9930	37.7400	+6.550%	13,171	-35.745%
2021-03-31	35.8200	36.8723	33.3000	35.4200	-2.209%	15,485	-31.536%
2021-03-30	39.0000	39.0000	35.0000	36.2200	-11.916%	25,257	-33.048%
2021-03-29	56.9000	57.0000	38.0001	41.1200	+12.506%	189,106	-41.026%
2021-03-26	27.4030	40.0000	25.7500	36.5490	+36.326%	81,509	-33.651%
2021-03-25	26.0000	27.8400	25.5500	26.8100	-4.147%	14,276	-9.549%
2021-03-24	27.0200	29.8700	26.7500	27.9700	+1.709%	38,858	-13.300%
2021-03-23	28.1100	28.9117	26.5100	27.5000	+1.852%	19,574	-11.818%
2021-03-22	28.7500	29.8700	27.0000	27.0000	-6.087%	9,476	-10.185%
2021-03-19	29.4600	29.9999	28.4700	28.7500	+2.642%	18,681	-15.652%
2021-03-18	29.4800	30.4900	28.0000	28.0100	-8.881%	14,121	-13.424%
2021-03-17	31.5200	31.5200	29.2192	30.7400	-2.475%	10,246	-21.113%
2021-03-16	30.0000	33.0000	28.9400	31.5200	+11.142%	36,440	-23.065%
2021-03-15	27.2600	29.0000	26.1900	28.3600	+8.327%	18,082	-14.492%
2021-03-12	25.2740	26.9730	25.2740	26.1800	+2.386%	7,442	-7.372%
2021-03-11	26.0100	27.9300	25.0900	25.5700	-4.250%	18,113	-5.162%
2021-03-10	28.5000	28.5000	26.1656	26.7050	-4.795%	27,419	-9.193%
2021-03-09	27.7500	29.1551	26.5255	28.0500	+2.260%	31,078	-13.547%
2021-03-08	26.8100	29.4200	26.2600	27.4300	+2.389%	15,073	-11.593%
2021-03-05	28.2800	29.3300	25.0000	26.7900	-5.000%	38,617	-9.481%
2021-03-04	31.6300	33.9200	28.1200	28.2000	-9.673%	21,206	-14.007%
2021-03-03	34.8500	34.8500	31.2200	31.2200	-9.006%	8,243	-22.325%
2021-03-02	36.3100	36.3100	33.3300	34.3100	-5.195%	13,468	-29.321%
2021-03-01	40.0000	41.8333	35.1100	36.1900	-6.024%	17,750	-32.993%
2021-02-26	38.3000	40.9500	37.0615	38.5100	+0.163%	27,126	-37.029%
2021-02-25	41.2000	42.0000	36.3482	38.4475	-9.471%	22,074	-36.927%
2021-02-24	49.9000	51.3265	41.5000	42.4700	-2.614%	76,233	-42.901%
2021-02-23	35.4700	44.5200	28.5000	43.6100	+20.937%	87,707	-44.393%
2021-02-22	39.0000	39.0100	35.5600	36.0600	-7.515%	17,308	-32.751%
2021-02-19	38.4300	38.9999	37.5000	38.9900	+7.588%	24,373	-37.805%
2021-02-18	35.1556	38.3135	35.0500	36.2400	-0.131%	27,854	-33.085%
2021-02-17	35.3300	38.3900	35.0500	36.2875	-3.976%	18,509	-33.173%
2021-02-16	42.0000	42.0000	35.9600	37.7900	+5.529%	38,830	-35.830%
2021-02-12	38.6200	40.0000	35.3201	35.8100	-5.763%	43,071	-32.281%
2021-02-11	39.3400	40.9500	37.0500	38.0000	-3.553%	42,748	-36.184%
2021-02-10	42.0000	43.3000	39.0000	39.4000	+0.127%	75,597	-38.452%
2021-02-09	50.0100	52.8830	38.6900	39.3500	-33.575%	237,891	-38.374%
2021-02-08	62.3000	62.7600	55.2100	59.2400	+1.248%	43,622	-59.065%
2021-02-05	59.4700	60.2152	57.5400	58.5100	+0.412%	20,723	-58.554%
2021-02-04	63.0600	63.9000	58.0100	58.2700	-6.152%	47,479	-58.383%
2021-02-03	62.8000	62.8000	58.6600	62.0900	-0.989%	35,000	-60.944%
2021-02-02	58.0000	64.1999	54.0300	62.7100	+6.559%	41,633	-61.330%
2021-02-01	58.3100	59.6805	50.0000	58.8500	+0.187%	36,718	-58.794%
2021-01-29	58.0000	63.3072	49.2600	58.7400	+8.778%	78,806	-58.716%
2021-01-28	44.0000	58.5000	39.0000	54.0000	+49.834%	149,363	-55.093%
2021-01-27	35.0000	37.6400	33.3400	36.0400	+0.755%	137,048	-32.714%
2021-01-26	35.4600	37.7700	33.3600	35.7700	+2.171%	93,263	-32.206%
2021-01-25	40.0400	40.2100	31.0100	35.0100	-13.459%	176,174	-30.734%
2021-01-22	44.0000	44.0000	40.1100	40.4550	-9.090%	36,130	-40.057%
2021-01-21	44.4800	49.9603	42.1500	44.5000	+8.802%	131,810	-45.506%
2021-01-20	33.3000	42.5500	33.2100	40.9001	+25.460%	95,814	-40.709%
2021-01-19	30.7700	33.0000	30.0000	32.6000	+8.812%	75,165	-25.613%
2021-01-15	29.3000	30.0000	28.7500	29.9600	+2.009%	26,695	-19.059%
2021-01-14	28.8800	29.3700	28.4000	29.3700	+3.306%	27,775	-17.433%
2021-01-13	28.1900	29.6000	27.2150	28.4300	-1.932%	52,693	-14.703%
2021-01-12	28.0000	30.4000	27.0100	28.9900	-3.238%	90,393	-16.350%
2021-01-11	31.2700	31.2700	27.3500	29.9600	-1.641%	51,089	-19.059%
2021-01-08	25.0200	31.0000	24.2829	30.4600	+23.771%	67,630	-20.387%
2021-01-07	22.8500	25.0000	20.8600	24.6100	+7.702%	48,774	-1.463%
2021-01-06	23.1400	23.1400	21.1900	22.8500	-2.602%	35,582	+6.127%
2021-01-05	23.7100	23.7100	22.6000	23.4605	-2.289%	20,878	+3.365%
2021-01-04	26.8300	26.8300	23.0500	24.0100	-1.598%	35,302	+1.000%
2020-12-31	27.1600	28.7600	24.0200	24.4000	-10.096%	29,489	-0.615%
2020-12-30	26.6000	28.8000	24.9000	27.1400	-15.081%	109,891	-10.648%
2020-12-29	30.0800	32.2700	28.7100	31.9600	-5.022%	53,587	-24.124%
2020-12-28	30.5000	33.7800	29.0100	33.6500	+13.547%	150,262	-27.935%
2020-12-24	31.1600	32.5000	27.9000	29.6354	-1.707%	92,622	-18.172%
2020-12-23	37.9900	40.8900	29.0000	30.1500	-21.403%	351,933	-19.569%
2020-12-22	33.5000	76.9900	33.0038	38.3600	+55.935%	2,551,887	-36.783%
2020-12-21	15.4900	37.4100	15.2600	24.6000	+61.311%	407,824	-1.423%
2020-12-18	15.7000	15.9000	14.6600	15.2500	-2.244%	41,719	+59.016%
2020-12-17	13.1000	16.9700	13.0000	15.6000	+19.175%	109,313	+55.449%
2020-12-16	13.7900	13.9900	13.0000	13.0900	-7.163%	35,781	+85.256%
2020-12-15	15.0000	15.5000	13.5500	14.1000	-7.237%	104,155	+71.986%
2020-12-14	15.3900	16.5000	12.1250	15.2000	+29.362%	607,283	+59.539%
2020-12-11	10.9500	11.8000	10.9400	11.7500	+6.335%	69,503	+106.383%
2020-12-10	10.8739	11.0500	10.8739	11.0500	+1.656%	41,332	+119.457%
2020-12-09	10.8930	10.9481	10.8600	10.8700	-0.184%	2,853	+123.091%
2020-12-08	10.8279	10.9500	10.8250	10.8900	+0.415%	9,269	+122.681%
2020-12-07	10.9000	10.9000	10.7626	10.8450	-0.505%	2,734	+123.605%
2020-12-04	10.8900	10.9000	10.8900	10.9000	0.000%	1,008	+122.477%
2020-12-01	10.9000	10.9000	10.9000	10.9000	+0.276%	1,518	+122.477%
2020-11-30	10.7600	10.9000	10.7600	10.8700	+0.369%	4,098	+123.091%
2020-11-27	10.8300	10.8700	10.8300	10.8300	+0.185%	2,001	+123.915%
2020-11-20	10.8000	10.8100	10.8000	10.8100	-0.826%	597	+124.329%
2020-11-19	10.9000	10.9000	10.9000	10.9000	+1.207%	257	+122.477%
2020-11-17	10.7700	10.7700	10.7700	10.7700	+0.186%	819	+125.162%
2020-11-13	10.7500	10.7500	10.7500	10.7500	+0.093%	368	+125.581%
2020-11-05	10.7400	10.7400	10.7400	10.7400	-0.371%	101	+125.791%
2020-10-07	10.7300	10.7900	10.7300	10.7800	+0.093%	3,777	+124.954%
2020-10-05	10.7900	10.7900	10.7700	10.7700	-0.093%	879	+125.162%
2020-10-02	10.7300	10.7800	10.7300	10.7800	-0.278%	2,774	+124.954%
2020-10-01	10.7600	10.8100	10.7600	10.8100	+0.746%	3,933	+124.329%
2020-09-23	10.7300	10.7300	10.7300	10.7300	-0.186%	100	+126.002%
2020-09-22	10.7300	10.7500	10.7300	10.7500	+0.655%	201	+125.581%
2020-09-21	10.6800	10.6800	10.6800	10.6800	0.000%	110	+127.060%
2020-09-17	10.6800	10.6800	10.6800	10.6800	0.000%	346	+127.060%
2020-09-15	10.6800	10.6800	10.6800	10.6800	-0.651%	123	+127.060%
2020-09-14	10.7500	10.7500	10.7500	10.7500	-0.278%	116	+125.581%
2020-09-10	10.7800	10.7800	10.7800	10.7800	+0.748%	111	+124.954%
2020-09-09	10.7000	10.7200	10.7000	10.7000	-0.650%	1,600	+126.636%
2020-09-04	10.7700	10.7700	10.7700	10.7700	+0.373%	828	+125.162%
2020-09-03	10.7000	10.7300	10.7000	10.7300	+0.468%	1,765	+126.002%
2020-09-02	10.7100	10.7100	10.6800	10.6800	-0.187%	1,147	+127.060%
2020-09-01	10.7000	10.7000	10.7000	10.7000	0.000%	4,332	+126.636%
2020-08-31	10.7600	10.7600	10.7000	10.7000	-0.093%	1,224	+126.636%
2020-08-28	10.7100	10.7100	10.7100	10.7100	0.000%	2,108	+126.424%
2020-08-27	10.7100	10.7100	10.7100	10.7100	0.000%	313	+126.424%
2020-08-26	10.8000	10.8000	10.7100	10.7100	-0.372%	1,562	+126.424%
2020-08-24	10.7500	10.7500	10.7000	10.7500	+0.093%	1,203	+125.581%
2020-08-18	10.6800	10.7400	10.6800	10.7400	+0.750%	900	+125.791%
2020-08-13	10.7900	10.8000	10.6600	10.6600	0.000%	6,750	+127.486%
2020-08-10	10.7300	10.7300	10.6600	10.6600	+0.377%	10,295	+127.486%
2020-08-07	10.7100	10.7100	10.6200	10.6200	-0.840%	32,173	+128.343%
2020-08-06	10.7600	10.7600	10.7100	10.7100	0.000%	4,300	+126.424%
2020-08-05	10.8000	10.8000	10.7100	10.7100	0.000%	74,963	+126.424%
2020-08-04	10.7100	10.7100	10.7100	10.7100	0.000%	912	+126.424%
2020-08-03	10.7100	10.7100	10.7100	10.7100	-0.093%	134	+126.424%
2020-07-31	10.8000	10.8000	10.7000	10.7200	-0.279%	6,139	+126.213%
2020-07-29	10.7500	10.9100	10.7500	10.7500	-0.093%	138,851	+125.581%
2020-07-28	11.0400	11.0400	10.7600	10.7600	+0.561%	1,274	+125.372%
2020-07-24	10.7000	10.7000	10.7000	10.7000	0.000%	288	+126.636%
2020-07-22	11.0000	11.0000	10.7000	10.7000	0.000%	2,302	+126.636%
2020-07-21	10.7000	10.7000	10.7000	10.7000	-0.465%	343	+126.636%
2020-07-20	10.7000	10.7500	10.6600	10.7500	+0.467%	27,793	+125.581%
2020-07-17	10.7500	10.7500	10.7000	10.7000	-1.925%	20,151	+126.636%
2020-07-16	10.9400	10.9400	10.7500	10.9100	-0.274%	3,892	+122.273%
2020-07-15	10.9400	10.9400	10.9400	10.9400	0.000%	3,513	+121.664%
2020-07-14	10.8900	10.9400	10.8900	10.9400	+1.016%	920	+121.664%
2020-07-13	10.9400	10.9400	10.8200	10.8300	-1.005%	6,240	+123.915%
2020-07-10	10.9400	10.9400	10.8000	10.9400	+0.091%	4,810	+121.664%
2020-07-09	10.9900	10.9900	10.9300	10.9300	-0.636%	347	+121.866%
2020-07-08	11.0000	11.0000	10.9000	11.0000	+1.196%	1,079	+120.455%
2020-07-07	10.7500	10.8700	10.7500	10.8700	-1.092%	469	+123.091%
2020-07-06	11.0400	11.0500	10.9900	10.9900	+1.011%	3,079	+120.655%
2020-07-02	11.0500	11.0500	10.7500	10.8800	+3.619%	2,876	+122.886%
2020-06-30	11.0500	11.0500	10.5000	10.5000	-4.977%	3,400	+130.952%
2020-06-29	11.0500	11.0500	11.0000	11.0500	0.000%	3,999	+119.457%
2020-06-26	11.0500	11.0500	11.0500	11.0500	0.000%	101	+119.457%
2020-06-25	10.9300	11.0500	10.7700	11.0500	+0.913%	1,501	+119.457%
2020-06-24	11.0500	11.0500	10.9000	10.9500	+0.183%	2,748	+121.461%
2020-06-23	11.0500	11.0500	10.9300	10.9300	+0.092%	4,385	+121.866%
2020-06-19	11.0500	11.0500	10.9200	10.9200	-1.176%	1,864	+122.070%
2020-06-18	11.0500	11.0500	10.9000	11.0500	+1.283%	7,108	+119.457%
2020-06-10	10.7500	11.0000	10.7500	10.9100	-0.908%	1,781	+122.273%
2020-06-09	11.0000	11.0100	11.0000	11.0100	-0.542%	512	+120.254%
2020-05-06	10.6700	11.0700	10.6700	11.0700	-3.571%	693	+119.061%
2020-05-04	11.4400	11.4800	11.4400	11.4800	-3.122%	441	+111.237%
2020-04-29	10.9500	11.8500	10.9500	11.8500	+10.644%	1,031	+104.641%
2020-04-28	10.7100	10.7100	10.7100	10.7100	+0.281%	130	+126.424%
2020-04-16	10.6800	10.6800	10.6800	10.6800	+0.188%	1,597	+127.060%
2020-04-15	10.6700	10.6700	10.6600	10.6600	0.000%	812	+127.486%
2020-04-08	10.6600	10.6600	10.6600	10.6600	+0.566%	573	+127.486%
2020-04-01	10.6100	10.6100	10.6000	10.6000	-1.578%	660	+128.774%
2020-03-31	10.7700	10.7700	10.7700	10.7700	0.000%	7,800	+125.162%
2020-03-24	10.7700	10.7700	10.7700	10.7700	+0.466%	110	+125.162%
2020-03-23	9.8000	10.7200	9.8000	10.7200	+2.584%	466	+126.213%
2020-03-17	10.4500	10.4500	10.4500	10.4500	-1.415%	201	+132.057%
2020-03-13	10.6000	10.6000	10.6000	10.6000	-0.469%	29,469	+128.774%
2020-03-11	10.7200	10.7200	10.6500	10.6500	-0.467%	201	+127.700%
2020-03-05	10.7000	10.7000	10.7000	10.7000	0.000%	2,150	+126.636%
2020-03-02	10.6500	10.7000	10.6500	10.7000	+0.469%	1,461	+126.636%
2020-02-28	10.6500	10.6500	10.6500	10.6500	+0.188%	2,610	+127.700%
2020-02-11	10.6300	10.6300	10.6300	10.6300	0.000%	380	+128.128%
2020-02-06	10.6300	10.6800	10.6300	10.6300	-0.561%	2,123	+128.128%
2020-01-30	10.6900	10.6900	10.6900	10.6900	+0.754%	100	+126.848%
2020-01-24	10.9800	10.9800	10.6100	10.6100	-0.934%	647	+128.558%
2020-01-21	11.6400	11.6400	10.7100	10.7100	-7.911%	1,400	+126.424%
2020-01-17	11.6300	11.6300	11.6300	11.6300	+9.202%	260	+108.512%
2020-01-06	10.6000	10.6500	10.6000	10.6500	+0.662%	199,330	+127.700%
2020-01-03	10.5800	10.5800	10.5800	10.5800	-0.189%	200,000	+129.206%
2019-12-31	10.6000	10.6000	10.6000	10.6000	-0.469%	300	+128.774%
2019-12-24	10.6500	10.6500	10.6500	10.6500	+0.757%	1,470	+127.700%
2019-12-20	10.5700	10.5700	10.5700	10.5700	+0.190%	100	+129.423%
2019-12-18	10.2000	10.5600	10.2000	10.5500	+0.476%	5,710	+129.858%
2019-12-17	10.5000	10.5000	10.5000	10.5000	-0.285%	3,100	+130.952%
2019-12-16	10.5300	10.5300	10.5300	10.5300	+0.286%	200	+130.294%
2019-12-13	10.5500	10.5900	10.5000	10.5000	-2.235%	510	+130.952%
2019-12-04	10.7400	10.7400	10.7400	10.7400	+1.994%	100	+125.791%
2019-12-03	11.4800	11.4800	10.5300	10.5300	-0.567%	200	+130.294%
2019-12-02	10.4400	10.5900	10.4400	10.5900	+0.857%	300	+128.990%
2019-11-29	10.5000	10.5000	10.5000	10.5000	-0.943%	100	+130.952%
2019-11-25	10.5500	10.6000	10.5500	10.6000	-0.094%	500	+128.774%
2019-11-08	10.4500	10.6100	10.4500	10.6100	-0.841%	420	+128.558%
2019-11-01	10.7000	10.7000	10.7000	10.7000	-0.093%	2,500	+126.636%
2019-10-31	10.7700	10.7700	10.4500	10.7100	+1.709%	800	+126.424%
2019-10-30	10.5100	10.5300	10.4800	10.5300	+0.095%	124,976	+130.294%
2019-10-25	10.4900	10.5200	10.4900	10.5200	+0.286%	4,238	+130.513%
2019-10-23	10.4900	10.4900	10.4900	10.4900	0.000%	121	+131.173%
2019-10-22	10.4900	10.4900	10.4900	10.4900	-0.095%	491	+131.173%
2019-10-09	10.5000	10.5000	10.5000	10.5000	0.000%	486	+130.952%
2019-10-08	10.5500	10.5500	10.5000	10.5000	+0.382%	200	+130.952%
2019-10-03	12.0300	12.0300	10.4600	10.4600	-1.134%	700	+131.836%
2019-09-30	10.5800	10.5800	10.5800	10.5800	0.000%	1,900	+129.206%
2019-09-27	10.5700	10.5800	10.5600	10.5800	+0.380%	44,041	+129.206%
2019-09-24	10.5400	10.5400	10.5400	10.5400	-0.472%	5,000	+130.076%
2019-09-20	10.5900	10.5900	10.5900	10.5900	-0.094%	500	+128.990%
2019-09-18	10.5500	10.6000	10.5500	10.6000	+0.952%	25,620	+128.774%
2019-09-11	10.5000	10.5000	10.5000	10.5000	+0.478%	125,360	+130.952%
2019-09-10	10.4500	10.4500	10.4500	10.4500	+0.481%	180	+132.057%
2019-09-09	10.4000	10.4000	10.4000	10.4000	-0.478%	300	+133.173%
2019-09-06	10.4500	10.4500	10.4500	10.4500	0.000%	300	+132.057%
2019-09-03	10.4000	10.4500	10.4000	10.4500	+0.192%	240	+132.057%
2019-08-30	10.4300	10.4300	10.4300	10.4300	0.000%	100	+132.502%
2019-08-29	10.4300	10.4300	10.4300	10.4300	0.000%	200	+132.502%
2019-08-28	10.4300	10.4300	10.4300	10.4300	+0.288%	100	+132.502%
2019-08-23	10.4000	10.4000	10.4000	10.4000	-1.235%	100	+133.173%
2019-08-21	10.5300	10.5300	10.5300	10.5300	+0.669%	125,000	+130.294%
2019-08-20	10.4800	10.4800	10.4600	10.4600	-0.381%	200	+131.836%
2019-08-19	10.5000	10.5000	10.5000	10.5000	0.000%	365,500	+130.952%
2019-08-16	10.5000	10.5000	10.5000	10.5000	+0.575%	25,000	+130.952%
2019-08-15	10.4100	10.4400	10.3500	10.4400	0.000%	26,100	+132.280%
2019-08-13	10.4400	10.4400	10.4400	10.4400	+0.481%	100	+132.280%
2019-08-08	10.3900	10.3900	10.3900	10.3900	-0.669%	100	+133.397%
2019-08-06	10.5000	10.5000	10.4400	10.4600	-0.191%	4,100	+131.836%
2019-08-05	10.4400	10.5000	10.4400	10.4800	-0.190%	680	+131.393%
2019-08-02	10.5000	10.5000	10.4700	10.5000	+1.942%	1,000	+130.952%
2019-08-01	10.4600	10.4600	10.3000	10.3000	-1.905%	1,295	+135.437%
2019-07-31	10.5000	10.5000	10.5000	10.5000	+0.287%	134	+130.952%
2019-07-29	10.4700	10.4700	10.4400	10.4700	-0.095%	7,150	+131.614%
2019-07-26	10.4700	10.4800	10.4700	10.4800	-0.190%	10,290	+131.393%
2019-07-25	10.4800	10.5000	10.4200	10.5000	0.000%	30,630	+130.952%
2019-07-22	10.4300	10.5000	10.4300	10.5000	+0.768%	13,504	+130.952%
2019-07-19	10.4500	10.4500	10.4200	10.4200	-0.478%	453	+132.726%
2019-07-18	10.6800	10.6800	10.4700	10.4700	+0.673%	300	+131.614%
2019-07-02	10.4000	10.4000	10.4000	10.4000	-0.478%	340	+133.173%
2019-07-01	10.4000	10.4500	10.4000	10.4500	-0.760%	1,060	+132.057%
2019-06-27	10.5100	10.5300	10.5100	10.5300	+0.959%	532	+130.294%
2019-06-25	10.3500	10.4300	10.3500	10.4300	+0.773%	983	+132.502%
2019-06-24	10.3900	10.4000	10.3500	10.3500	-0.289%	8,697	+134.300%
2019-06-21	10.3800	10.3800	10.3800	10.3800	0.000%	169	+133.622%
2019-06-20	10.3800	10.3800	10.3800	10.3800	-0.096%	170	+133.622%
2019-06-19	10.4500	10.4500	10.3900	10.3900	-0.953%	1,188	+133.397%
2019-06-18	11.4000	11.4000	10.4900	10.4900	-2.870%	531	+131.173%
2019-06-17	11.2000	12.0400	10.5900	10.8000	+3.547%	8,913	+124.537%
2019-06-10	10.4200	10.4300	10.4200	10.4300	-0.191%	300	+132.502%
2019-06-03	10.4500	10.4500	10.4500	10.4500	+0.288%	200	+132.057%
2019-05-29	10.4300	10.4500	10.4200	10.4200	+0.385%	11,185	+132.726%
2019-05-28	10.4600	10.4600	10.3800	10.3800	-1.518%	500	+133.622%
2019-05-24	10.5400	10.5400	10.5400	10.5400	+1.639%	200	+130.076%
2019-05-20	10.3700	10.3700	10.3700	10.3700	-0.192%	100	+133.848%
2019-05-15	10.3900	10.3900	10.3900	10.3900	+0.386%	200	+133.397%
2019-05-14	10.3800	10.4000	10.3500	10.3500	-0.385%	582,278	+134.300%
2019-05-13	10.3900	10.3900	10.3900	10.3900	0.000%	5,000	+133.397%
2019-05-09	10.4000	10.4000	10.3900	10.3900	-0.096%	18,521	+133.397%
2019-05-08	10.4000	10.4100	10.4000	10.4000	-0.096%	6,800	+133.173%
2019-05-07	10.4000	10.4100	10.4000	10.4100	+0.386%	13,496	+132.949%
2019-05-06	10.3500	10.3700	10.3500	10.3700	+0.097%	2,900	+133.848%
2019-05-03	10.3600	10.3800	10.3600	10.3600	+0.097%	1,800	+134.073%
2019-05-02	10.3500	10.3500	10.3500	10.3500	0.000%	28,300	+134.300%
2019-05-01	10.3500	10.3500	10.3500	10.3500	-0.576%	175	+134.300%
2019-04-30	10.4100	10.4100	10.4100	10.4100	0.000%	300	+132.949%
2019-04-26	10.4100	10.4100	10.4100	10.4100	+0.289%	401	+132.949%
2019-04-22	10.3800	10.3800	10.3800	10.3800	+0.387%	24,702	+133.622%
2019-04-17	10.3400	10.3400	10.3400	10.3400	-0.289%	16,127	+134.526%
2019-04-16	10.3700	10.3700	10.3700	10.3700	+0.193%	105	+133.848%
2019-04-10	10.3400	10.3500	10.3400	10.3500	0.000%	800	+134.300%
2019-04-09	10.3400	10.3500	10.3400	10.3500	+0.097%	13,360	+134.300%
2019-04-08	10.3400	10.3400	10.3400	10.3400	0.000%	52,000	+134.526%
2019-04-05	10.3400	10.3400	10.3400	10.3400	+0.097%	17,000	+134.526%
2019-04-01	10.3300	10.3300	10.3300	10.3300	0.000%	1,100	+134.753%
2019-03-28	10.3300	10.3300	10.3300	10.3300	0.000%	1,780	+134.753%
2019-03-21	10.3400	10.3400	10.3300	10.3300	-0.097%	4,608	+134.753%
2019-03-20	10.3400	10.3600	10.3400	10.3400	+0.097%	312,992	+134.526%
2019-03-19	10.3500	10.3700	10.3300	10.3300	-0.193%	102,602	+134.753%
2019-03-18	10.3500	10.3500	10.3500	10.3500	+0.291%	1,100	+134.300%
2019-02-28	10.3400	10.3400	10.3200	10.3200	0.000%	1,582	+134.981%
2019-02-26	10.2800	10.3200	10.2800	10.3200	+0.194%	71,200	+134.981%
2019-02-20	10.2800	10.3200	10.2800	10.3000	+0.195%	13,480	+135.437%
2019-02-19	10.2800	10.2800	10.2800	10.2800	-0.194%	200	+135.895%
2019-02-14	10.3000	10.3000	10.3000	10.3000	+0.097%	3,000	+135.437%
2019-02-12	10.2900	10.2900	10.2900	10.2900	+0.195%	200	+135.666%
2019-02-11	10.2700	10.3100	10.2700	10.2700	0.000%	3,400	+136.125%
2019-02-06	10.2700	10.2700	10.2700	10.2700	+0.195%	50,000	+136.125%
2019-01-31	10.2500	10.2500	10.2500	10.2500	0.000%	1,100	+136.585%
2019-01-29	10.2500	10.2500	10.2500	10.2500	0.000%	1,000	+136.585%
2019-01-28	10.2500	10.2500	10.2500	10.2500	0.000%	50,000	+136.585%
2019-01-22	10.2400	10.2500	10.2400	10.2500	0.000%	3,000	+136.585%
2019-01-16	10.2500	10.2500	10.2500	10.2500	+0.294%	10,000	+136.585%
2019-01-15	10.2200	10.2200	10.2200	10.2200	0.000%	75,000	+137.280%
2019-01-14	10.2000	10.2200	10.2000	10.2200	+0.492%	77,500	+137.280%
2019-01-08	10.1700	10.1700	10.1700	10.1700	-0.294%	150,000	+138.446%
2019-01-07	10.1700	10.2000	10.1700	10.2000	+0.098%	133,150	+137.745%
2019-01-03	10.1600	10.1900	10.1600	10.1900	+0.295%	725	+137.978%
2019-01-02	10.1600	10.1700	10.1600	10.1600	-0.392%	2,000	+138.681%
2018-12-31	10.2000	10.2000	10.1800	10.2000	0.000%	5,175	+137.745%
2018-12-26	10.2000	10.2000	10.2000	10.2000	0.000%	600	+137.745%
2018-12-24	10.1400	10.2000	10.1400	10.2000	+0.196%	26,328	+137.745%
2018-12-21	10.1700	10.2000	10.0000	10.1800	+0.394%	16,400	+138.212%
2018-12-20	10.1500	10.1500	10.1400	10.1400	+0.198%	30,625	+139.152%
2018-12-18	10.1200	10.1200	10.1200	10.1200	-0.197%	2,300	+139.625%
2018-12-11	10.1300	10.1500	10.1200	10.1400	+0.198%	5,443	+139.152%
2018-11-30	10.1200	10.1200	10.1100	10.1200	+0.198%	10,600	+139.625%
2018-11-28	10.1000	10.1000	10.1000	10.1000	-0.198%	200	+140.099%
2018-11-26	10.1000	10.1200	10.1000	10.1200	-0.296%	2,100	+139.625%
2018-11-15	10.1500	10.1500	10.1500	10.1500	+0.495%	2,600	+138.916%
2018-11-13	10.1000	10.2600	10.0900	10.1000	+0.198%	4,854	+140.099%
2018-11-12	10.0500	10.1000	10.0400	10.0800	-0.198%	53,721	+140.575%
2018-10-31	10.0800	10.1000	10.0800	10.1000	+0.798%	600	+140.099%
2018-10-16	10.0200	10.0200	10.0200	10.0200	0.000%	15,121	+142.016%
2018-10-15	10.0200	10.0200	10.0000	10.0200	-0.299%	75,099	+142.016%
2018-10-12	10.0200	10.0500	10.0200	10.0500	+0.299%	68,915	+141.294%
2018-10-09	10.0200	10.0400	10.0100	10.0200	-0.199%	21,400	+142.016%
2018-10-08	10.0400	10.0400	10.0400	10.0400	0.000%	5,052	+141.534%
2018-10-05	10.0500	10.0500	10.0200	10.0400	+0.300%	29,100	+141.534%
2018-09-25	10.0100	10.0100	10.0100	10.0100	+0.301%	1,500	+142.258%
2018-09-21	9.9800	9.9800	9.9800	9.9800	-0.200%	32,633	+142.986%
2018-09-14	9.9600	10.0000	9.9500	10.0000	+0.402%	42,500	+142.500%
2018-09-11	9.9600	9.9600	9.9600	9.9600	+0.101%	1,000	+143.474%
2018-09-10	9.9500	9.9500	9.9500	9.9500	+0.404%	3,959	+143.719%
2018-08-13	9.9100	9.9100	9.9100	9.9100	0.000%	158	+144.702%
2018-08-09	9.9100	9.9100	9.9100	9.9100	-0.101%	1,000	+144.702%
2018-08-06	9.9500	9.9500	9.9200	9.9200	-0.302%	5,300	+144.456%
2018-08-01	9.9500	9.9500	9.9500	9.9500	-0.100%	158	+143.719%
2018-07-26	9.9500	9.9600	9.9300	9.9600	+0.201%	5,000	+143.474%
2018-07-20	9.9400	9.9400	9.9400	9.9400	-0.201%	300	+143.964%
2018-07-18	9.9600	10.0000	9.9600	9.9600	+0.505%	13,600	+143.474%
2018-07-03	9.9100	9.9100	9.9100	9.9100	0.000%	35,000	+144.702%
2018-06-29	9.9100	9.9100	9.9100	9.9100	0.000%	950	+144.702%
2018-06-28	9.9100	9.9100	9.9100	9.9100	0.000%	5,838	+144.702%
2018-06-21	9.9100	9.9100	9.9100	9.9100	-0.101%	65,000	+144.702%
2018-06-18	9.9200	9.9200	9.9100	9.9200	+0.303%	2,264	+144.456%
2018-06-13	9.8900	9.8900	9.8900	9.8900	-0.403%	225	+145.197%
2018-06-08	9.9300	9.9300	9.9300	9.9300	+0.303%	800	+144.209%
2018-06-05	9.9000	9.9000	9.9000	9.9000	+0.304%	100	+144.949%
2018-06-01	9.8800	9.8800	9.8700	9.8700	0.000%	12,300	+145.694%
2018-05-31	9.8700	9.8700	9.8700	9.8700	+0.101%	51,000	+145.694%
2018-05-30	9.8800	9.8800	9.8600	9.8600	-0.404%	75,200	+145.943%
2018-05-24	9.8500	9.9000	9.8500	9.9000	0.000%	2,192	+144.949%
2018-05-21	9.9000	9.9000	9.9000	9.9000	+0.508%	100	+144.949%
2018-05-15	9.8600	9.8600	9.8500	9.8500	0.000%	600	+146.193%
2018-04-20	9.8200	9.9000	9.8200	9.8500	+0.305%	6,187	+146.193%
2018-04-19	9.8200	9.8200	9.8200	9.8200	+0.102%	1,000	+146.945%
2018-04-13	9.8100	9.8400	9.8100	9.8100	-0.203%	51,900	+147.197%

.dark-mode .bdp0nM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bdp0nM{ color: #333333; background-color: white; border: 2px solid #333333; }BRPABig Rock Partners Acquisition Corp. Common Stockstock NASDAQ

BRPA
Big Rock Partners Acquisition Corp. Common Stock
stock NASDAQ