Dark

BRPAR
Big Rock Partners Acquisition Corp. Right
stock NASDAQ

Inactive

May 24, 2021

2.29USD-8.032%(-0.20)521,859

Pre-market

0.00USD-100.000%(-2.49)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-05-24	2.6200	2.7600	2.1500	2.2900	-8.032%	521,859	0.000%
2021-05-21	2.1000	2.9200	2.0600	2.4900	+6.872%	937,073	-8.032%
2021-05-20	1.7000	2.4800	1.6600	2.3299	+47.462%	1,114,172	-1.713%
2021-05-19	1.5720	1.6000	1.4250	1.5800	-3.067%	86,676	+44.937%
2021-05-18	1.7800	1.7800	1.5799	1.6300	-8.427%	105,829	+40.491%
2021-05-17	1.8201	1.9900	1.6672	1.7800	+1.136%	179,908	+28.652%
2021-05-14	1.8444	1.9500	1.7500	1.7600	-4.865%	48,960	+30.114%
2021-05-13	1.8901	1.9000	1.7800	1.8500	-1.596%	34,273	+23.784%
2021-05-12	1.9500	2.0000	1.7700	1.8800	+8.671%	81,434	+21.809%
2021-05-11	1.7500	1.8800	1.5500	1.7300	-3.889%	61,650	+32.370%
2021-05-10	1.9300	1.9300	1.7750	1.8000	-3.743%	24,512	+27.222%
2021-05-07	1.7500	2.1000	1.7500	1.8700	+10.000%	43,756	+22.460%
2021-05-06	1.7500	1.9000	1.6500	1.7000	-2.857%	63,238	+34.706%
2021-05-05	1.9100	1.9400	1.7000	1.7500	-5.405%	57,651	+30.857%
2021-05-04	1.9000	1.9000	1.8400	1.8500	-2.632%	5,936	+23.784%
2021-05-03	2.0400	2.0799	1.6800	1.9000	-6.863%	23,777	+20.526%
2021-04-30	2.1100	2.1800	2.0010	2.0400	-4.225%	37,835	+12.255%
2021-04-29	2.1600	2.1600	2.0500	2.1300	-1.389%	30,619	+7.512%
2021-04-28	2.2000	2.2000	2.0870	2.1600	-1.818%	48,131	+6.019%
2021-04-27	1.9650	2.2000	1.9101	2.2000	+10.553%	90,458	+4.091%
2021-04-26	1.9500	1.9900	1.8500	1.9900	+2.057%	67,300	+15.075%
2021-04-23	1.7950	1.9500	1.7100	1.9499	+8.933%	66,291	+17.442%
2021-04-22	1.7700	1.8800	1.7201	1.7900	-3.504%	50,054	+27.933%
2021-04-21	1.8600	1.8800	1.7510	1.8550	+7.849%	24,432	+23.450%
2021-04-20	1.8000	1.8500	1.7200	1.7200	-3.911%	34,696	+33.140%
2021-04-19	1.7500	1.8500	1.5600	1.7900	-3.243%	76,008	+27.933%
2021-04-16	1.7400	1.8800	1.7400	1.8500	+5.714%	38,215	+23.784%
2021-04-15	1.8100	1.9380	1.7140	1.7500	-3.846%	45,805	+30.857%
2021-04-14	1.8700	2.0000	1.8101	1.8200	-6.667%	34,015	+25.824%
2021-04-13	2.0400	2.0460	1.9100	1.9500	+1.563%	43,491	+17.436%
2021-04-12	2.0900	2.0900	1.9000	1.9200	-2.041%	56,012	+19.271%
2021-04-09	2.0500	2.1199	1.8805	1.9600	-4.390%	24,469	+16.837%
2021-04-08	2.0000	2.1000	1.9000	2.0500	-1.442%	36,267	+11.707%
2021-04-07	2.1000	2.1780	1.9100	2.0800	+2.970%	95,130	+10.096%
2021-04-06	2.1700	2.4000	1.8800	2.0200	-3.810%	114,132	+13.366%
2021-04-05	2.1100	2.2500	2.0300	2.1000	-4.545%	94,109	+9.048%
2021-04-01	2.0850	2.2500	2.0700	2.2000	+5.769%	45,809	+4.091%
2021-03-31	2.1200	2.1800	2.0500	2.0800	-5.455%	64,701	+10.096%
2021-03-30	2.0500	2.2072	1.9200	2.2000	-7.173%	77,042	+4.091%
2021-03-29	2.3700	2.9900	2.1600	2.3700	+35.429%	1,034,610	-3.376%
2021-03-26	1.3000	1.9051	1.3000	1.7500	+34.615%	267,281	+30.857%
2021-03-25	1.3500	1.4000	1.2099	1.3000	-6.475%	154,267	+76.154%
2021-03-24	1.4500	1.4800	1.3500	1.3900	-2.113%	93,595	+64.748%
2021-03-23	1.5400	1.5430	1.3000	1.4200	-8.974%	34,233	+61.268%
2021-03-22	1.6100	1.6200	1.5007	1.5600	-3.106%	19,993	+46.795%
2021-03-19	1.6101	1.6350	1.4375	1.6100	-1.227%	53,286	+42.236%
2021-03-18	1.5900	1.6600	1.5900	1.6300	-1.807%	11,973	+40.491%
2021-03-17	1.6600	1.7400	1.6200	1.6600	-2.353%	26,446	+37.952%
2021-03-16	1.6900	1.7500	1.6400	1.7000	+0.592%	103,947	+34.706%
2021-03-15	1.7499	1.7500	1.6500	1.6900	+2.424%	39,121	+35.503%
2021-03-12	1.7000	1.7400	1.6300	1.6500	+1.227%	21,264	+38.788%
2021-03-11	1.6300	1.7500	1.5700	1.6300	-4.118%	31,156	+40.491%
2021-03-10	1.6100	1.7800	1.6000	1.7000	+1.190%	23,146	+34.706%
2021-03-09	1.7500	1.7500	1.6000	1.6800	+0.599%	85,502	+36.310%
2021-03-08	1.7510	1.7887	1.6500	1.6700	+4.375%	40,690	+37.126%
2021-03-05	1.5700	1.7100	1.3200	1.6000	-5.882%	181,833	+43.125%
2021-03-04	1.9200	1.9400	1.6100	1.7000	-12.821%	94,588	+34.706%
2021-03-03	2.0300	2.1000	1.9000	1.9500	-4.878%	80,073	+17.436%
2021-03-02	2.0300	2.1500	1.9800	2.0500	+5.128%	68,752	+11.707%
2021-03-01	2.1200	2.1800	1.9500	1.9500	-8.019%	110,954	+17.436%
2021-02-26	2.1600	2.1600	1.9108	2.1200	+5.473%	117,811	+8.019%
2021-02-25	2.1000	2.2400	2.0000	2.0100	-8.636%	113,275	+13.930%
2021-02-24	2.4000	2.4000	2.0900	2.2000	+0.917%	195,986	+4.091%
2021-02-23	1.9500	2.3400	1.6800	2.1800	+8.891%	420,748	+5.046%
2021-02-22	2.1100	2.1900	1.9600	2.0020	-2.816%	82,462	+14.386%
2021-02-19	2.1300	2.1895	1.9900	2.0600	+3.518%	80,946	+11.165%
2021-02-18	1.7000	2.0500	1.7000	1.9900	+12.429%	240,704	+15.075%
2021-02-17	1.7700	1.8300	1.7500	1.7700	-4.324%	71,612	+29.379%
2021-02-16	1.8500	1.8900	1.7500	1.8500	+1.093%	85,437	+23.784%
2021-02-12	1.8500	1.9200	1.8000	1.8300	-3.175%	98,618	+25.137%
2021-02-11	1.9000	1.9800	1.8900	1.8900	-3.571%	103,584	+21.164%
2021-02-10	2.1400	2.2500	1.7800	1.9600	+5.376%	274,692	+16.837%
2021-02-09	1.8100	2.0000	1.6000	1.8600	-30.855%	1,282,577	+23.118%
2021-02-08	2.6900	2.7000	2.5000	2.6900	+9.796%	280,557	-14.870%
2021-02-05	2.3900	2.5900	2.2454	2.4500	-0.407%	272,825	-6.531%
2021-02-04	2.4600	2.6000	2.3400	2.4600	0.000%	151,334	-6.911%
2021-02-03	2.5400	2.6700	2.4301	2.4600	-6.107%	116,172	-6.911%
2021-02-02	2.6400	2.6400	2.5000	2.6200	+1.550%	123,667	-12.595%
2021-02-01	2.7500	2.7500	2.3300	2.5800	+4.032%	176,648	-11.240%
2021-01-29	2.6900	2.7500	2.3100	2.4800	+8.772%	382,659	-7.661%
2021-01-28	2.0000	2.5500	1.8000	2.2800	+45.223%	803,303	+0.439%
2021-01-27	1.7500	1.7500	1.4499	1.5700	-12.778%	259,279	+45.860%
2021-01-26	1.6400	2.0000	1.6400	1.8000	+11.801%	192,827	+27.222%
2021-01-25	1.8500	2.0000	1.5100	1.6100	-12.973%	392,846	+42.236%
2021-01-22	2.0000	2.0000	1.7800	1.8500	-5.371%	316,940	+23.784%
2021-01-21	1.8100	2.2698	1.7800	1.9550	+13.663%	447,745	+17.136%
2021-01-20	1.6500	1.7500	1.5000	1.7200	+8.176%	211,458	+33.140%
2021-01-19	1.3500	1.5900	1.3500	1.5900	+17.778%	315,741	+44.025%
2021-01-15	1.3698	1.3699	1.2942	1.3500	+2.662%	72,028	+69.630%
2021-01-14	1.4400	1.4400	1.2900	1.3150	+2.734%	112,872	+74.144%
2021-01-13	1.3500	1.3500	1.2600	1.2800	-5.882%	99,646	+78.906%
2021-01-12	1.2700	1.3600	1.2600	1.3600	+3.030%	142,742	+68.382%
2021-01-11	1.4000	1.4000	1.1800	1.3200	+2.326%	179,810	+73.485%
2021-01-08	1.2000	1.3100	1.1700	1.2900	+7.500%	267,487	+77.519%
2021-01-07	1.1539	1.2000	1.0987	1.2000	+5.263%	162,431	+90.833%
2021-01-06	1.2000	1.2000	1.1100	1.1400	-9.163%	121,857	+100.877%
2021-01-05	1.2600	1.3000	1.1000	1.2550	-4.563%	189,397	+82.470%
2021-01-04	1.3200	1.3798	1.2700	1.3150	+1.154%	102,113	+74.144%
2020-12-31	1.3100	1.4000	1.3000	1.3000	-2.985%	58,659	+76.154%
2020-12-30	1.1400	1.3800	1.1400	1.3400	-8.219%	406,878	+70.896%
2020-12-29	1.5700	1.5700	1.3500	1.4600	-3.947%	169,172	+56.849%
2020-12-28	1.4600	1.5200	1.3500	1.5200	+13.433%	324,018	+50.658%
2020-12-24	1.5000	1.5600	1.2600	1.3400	-11.842%	683,249	+70.896%
2020-12-23	1.6500	1.7300	1.4300	1.5200	-13.143%	754,059	+50.658%
2020-12-22	1.4200	1.8300	1.1602	1.7500	+75.000%	3,431,997	+30.857%
2020-12-21	0.7700	1.5000	0.7700	1.0000	+28.617%	1,827,010	+129.000%
2020-12-18	0.7900	0.8000	0.6800	0.7775	+0.987%	383,709	+194.534%
2020-12-17	0.6400	0.7900	0.6299	0.7699	+22.206%	369,361	+197.441%
2020-12-16	0.7500	0.7900	0.5910	0.6300	-5.263%	254,874	+263.492%
2020-12-15	0.7000	0.8399	0.6001	0.6650	-11.333%	325,343	+244.361%
2020-12-14	0.7699	0.8700	0.4510	0.7500	+87.500%	1,478,942	+205.333%
2020-12-11	0.2610	0.4000	0.2600	0.4000	+31.148%	262,926	+472.500%
2020-12-10	0.2380	0.3424	0.2380	0.3050	+29.787%	72,195	+650.820%
2020-12-09	0.2320	0.2400	0.2201	0.2350	-5.962%	93,117	+874.468%
2020-12-08	0.2501	0.2501	0.2419	0.2499	+4.082%	105,104	+816.367%
2020-12-07	0.2800	0.2800	0.2400	0.2401	-17.915%	90,646	+853.769%
2020-12-04	0.3400	0.3400	0.2401	0.2925	+8.333%	9,989	+682.906%
2020-12-03	0.2500	0.2800	0.2500	0.2700	+5.882%	54,397	+748.148%
2020-12-02	0.2950	0.2950	0.2280	0.2550	+1.959%	104,806	+798.039%
2020-12-01	0.2501	0.2501	0.2501	0.2501	0.000%	3,932	+815.634%

.dark-mode .JZ4Z87{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JZ4Z87{ color: #333333; background-color: white; border: 2px solid #333333; }BRPARBig Rock Partners Acquisition Corp. Rightstock NASDAQ

BRPAR
Big Rock Partners Acquisition Corp. Right
stock NASDAQ