Dark

BRPAW
Big Rock Partners Acquisition Corp. Warrant
stock NASDAQ

Inactive

May 24, 2021

7.90USD-7.059%(-0.60)65,385

Pre-market

0.00USD-100.000%(-8.50)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-05-24	8.9000	9.0100	7.5500	7.9000	-7.059%	65,385	0.000%
2021-05-21	7.4600	8.7500	7.4600	8.5000	+9.536%	194,319	-7.059%
2021-05-20	5.3900	9.2000	5.3900	7.7600	+49.231%	280,049	+1.804%
2021-05-19	5.4900	5.9299	4.2501	5.2000	-5.109%	69,544	+51.923%
2021-05-18	5.7500	5.8350	4.8500	5.4800	-6.003%	72,429	+44.161%
2021-05-17	6.3800	6.3800	5.5300	5.8300	-8.621%	40,115	+35.506%
2021-05-14	7.0000	7.2000	6.2001	6.3800	-7.670%	41,459	+23.824%
2021-05-13	7.0300	7.2000	6.6500	6.9100	-2.676%	12,326	+14.327%
2021-05-12	6.6000	7.9999	6.5000	7.1000	+17.550%	69,230	+11.268%
2021-05-11	6.3000	6.3001	6.0000	6.0400	-5.625%	36,180	+30.795%
2021-05-10	7.5300	8.0000	6.3001	6.4000	-5.605%	22,529	+23.438%
2021-05-07	6.9000	7.8750	6.6662	6.7800	+3.511%	17,809	+16.519%
2021-05-06	6.7500	6.8499	6.5000	6.5500	-4.588%	18,819	+20.611%
2021-05-05	7.8500	7.8500	6.2006	6.8650	-6.599%	21,942	+15.076%
2021-05-04	7.4300	7.7950	7.2500	7.3500	-5.161%	8,844	+7.483%
2021-05-03	8.1500	8.1900	7.5000	7.7500	-4.908%	20,207	+1.935%
2021-04-30	8.1500	8.2132	7.7600	8.1500	+0.369%	29,126	-3.067%
2021-04-29	8.4600	8.5900	7.7701	8.1200	-7.727%	9,551	-2.709%
2021-04-28	9.0000	9.0000	8.2219	8.8000	0.000%	28,085	-10.227%
2021-04-27	8.5900	9.4700	7.8550	8.8000	+4.762%	39,683	-10.227%
2021-04-26	7.8900	8.6000	7.5001	8.4000	+6.599%	40,053	-5.952%
2021-04-23	7.4900	7.9000	7.0000	7.8800	+7.138%	27,555	+0.254%
2021-04-22	7.4500	7.7500	7.0201	7.3550	-3.730%	17,843	+7.410%
2021-04-21	7.0510	7.9000	6.7800	7.6400	+9.770%	21,778	+3.403%
2021-04-20	6.9000	7.9500	6.6000	6.9600	+11.360%	19,815	+13.506%
2021-04-19	6.4200	6.8699	5.9500	6.2500	-19.355%	85,887	+26.400%
2021-04-16	6.8800	8.5050	6.5500	7.7500	+9.773%	41,969	+1.935%
2021-04-15	8.0900	8.4800	5.5000	7.0600	-12.838%	34,760	+11.898%
2021-04-14	8.1501	8.1900	7.9500	8.0999	-5.596%	10,529	-2.468%
2021-04-13	8.7400	8.7400	7.9600	8.5800	-3.160%	18,499	-7.925%
2021-04-12	9.2250	9.2250	8.5100	8.8600	-4.423%	21,218	-10.835%
2021-04-09	9.3900	9.5400	9.1000	9.2700	-0.748%	19,665	-14.779%
2021-04-08	9.0900	9.6600	9.0900	9.3399	+5.416%	18,794	-15.417%
2021-04-07	9.7900	9.9900	8.8400	8.8600	-8.660%	49,865	-10.835%
2021-04-06	9.5067	9.8000	9.5001	9.7000	+4.639%	14,016	-18.557%
2021-04-05	9.3400	10.0000	9.0100	9.2700	-6.928%	21,784	-14.779%
2021-04-01	9.7000	11.4000	9.5000	9.9600	+2.416%	25,521	-20.683%
2021-03-31	9.5000	10.5500	8.5000	9.7250	-0.664%	46,069	-18.766%
2021-03-30	10.5000	10.7250	9.4250	9.7900	-13.744%	80,715	-19.305%
2021-03-29	12.4800	13.9900	10.5001	11.3500	+35.119%	345,846	-30.396%
2021-03-26	6.2100	8.6700	5.6200	8.4000	+42.494%	149,652	-5.952%
2021-03-25	5.9400	6.2114	5.6000	5.8950	-1.421%	38,699	+34.012%
2021-03-24	6.0600	6.0800	5.8100	5.9800	+2.050%	31,658	+32.107%
2021-03-23	6.4000	6.5900	5.2561	5.8599	-6.986%	45,813	+34.815%
2021-03-22	6.5000	6.5900	6.2501	6.3000	-3.077%	18,241	+25.397%
2021-03-19	6.3000	6.7900	6.2500	6.5000	+0.386%	28,692	+21.538%
2021-03-18	6.6050	6.7200	6.4200	6.4750	-4.670%	19,952	+22.008%
2021-03-17	6.5000	7.1000	6.4000	6.7922	-5.533%	47,242	+16.310%
2021-03-16	6.7800	7.5500	6.0200	7.1900	+4.203%	136,110	+9.875%
2021-03-15	6.7000	7.4800	6.6600	6.9000	+4.943%	63,126	+14.493%
2021-03-12	6.5000	6.7000	6.3501	6.5750	+1.154%	34,686	+20.152%
2021-03-11	6.7101	7.0400	6.2000	6.5000	-2.840%	53,866	+21.538%
2021-03-10	7.2500	7.3199	6.6499	6.6900	+0.450%	35,497	+18.087%
2021-03-09	6.7950	7.0064	6.3000	6.6600	-0.150%	30,795	+18.619%
2021-03-08	6.7200	7.2702	6.5500	6.6700	-3.339%	29,231	+18.441%
2021-03-05	6.8000	7.1395	6.2700	6.9004	-2.209%	87,344	+14.486%
2021-03-04	7.5900	8.7899	6.1001	7.0563	-11.074%	75,747	+11.957%
2021-03-03	9.0500	9.0500	7.8550	7.9350	-8.793%	52,896	-0.441%
2021-03-02	10.4400	10.4400	8.5555	8.7000	-14.286%	54,251	-9.195%
2021-03-01	11.0000	11.0000	9.5000	10.1500	-1.456%	38,104	-22.167%
2021-02-26	10.1700	10.9900	10.1700	10.3000	-1.152%	39,391	-23.301%
2021-02-25	11.4000	11.7500	10.1800	10.4200	-13.022%	64,612	-24.184%
2021-02-24	13.1600	13.1600	11.3000	11.9800	+15.192%	139,810	-34.057%
2021-02-23	8.1200	11.6880	7.5000	10.4000	+11.230%	272,864	-24.038%
2021-02-22	9.8000	10.5500	9.2800	9.3500	-4.592%	65,638	-15.508%
2021-02-19	10.8900	11.2000	9.3000	9.8000	+7.692%	115,887	-19.388%
2021-02-18	7.4500	9.4900	7.3600	9.1000	+20.370%	173,454	-13.187%
2021-02-17	7.7500	8.3937	6.8000	7.5600	-2.765%	108,913	+4.497%
2021-02-16	8.3200	8.8200	7.5400	7.7750	-4.718%	74,111	+1.608%
2021-02-12	8.0500	8.3200	7.7500	8.1600	-1.746%	65,888	-3.186%
2021-02-11	8.5100	9.1000	8.0800	8.3050	-4.705%	117,982	-4.877%
2021-02-10	10.8100	11.1500	8.4000	8.7150	-3.914%	200,266	-9.352%
2021-02-09	8.0000	11.0000	7.5100	9.0700	-41.859%	961,811	-12.900%
2021-02-08	13.0000	16.3000	13.0000	15.6000	+27.764%	148,617	-49.359%
2021-02-05	12.7000	12.8900	12.0101	12.2100	-5.349%	99,942	-35.299%
2021-02-04	12.6200	13.1900	12.6200	12.9000	+4.032%	81,095	-38.760%
2021-02-03	13.7800	13.7800	12.4000	12.4000	-8.080%	180,689	-36.290%
2021-02-02	13.3700	13.7500	12.6500	13.4900	-0.148%	61,433	-41.438%
2021-02-01	13.3400	13.9200	11.9000	13.5100	+5.300%	91,246	-41.525%
2021-01-29	13.0000	13.9900	12.0800	12.8300	+18.249%	164,368	-38.426%
2021-01-28	8.6000	10.9900	7.6100	10.8500	+61.940%	318,186	-27.189%
2021-01-27	6.7600	7.6799	6.6100	6.7000	-7.713%	69,996	+17.910%
2021-01-26	7.5000	8.0000	7.1300	7.2600	-3.841%	61,539	+8.815%
2021-01-25	8.7400	8.7400	5.7300	7.5500	-14.107%	176,190	+4.636%
2021-01-22	8.9400	9.3232	8.5500	8.7900	+0.572%	134,660	-10.125%
2021-01-21	8.3500	9.4000	8.0500	8.7400	+13.506%	270,993	-9.611%
2021-01-20	6.7400	7.7700	6.5001	7.7000	+26.230%	209,442	+2.597%
2021-01-19	5.3900	6.3500	5.3000	6.1000	+15.094%	127,475	+29.508%
2021-01-15	5.4300	5.5899	5.0100	5.3000	+3.922%	91,266	+49.057%
2021-01-14	4.9000	5.3000	4.9000	5.1000	+7.593%	53,952	+54.902%
2021-01-13	4.8800	5.0900	4.7000	4.7401	-2.867%	74,048	+66.663%
2021-01-12	4.8500	4.9900	4.5500	4.8800	-2.400%	147,035	+61.885%
2021-01-11	5.4000	5.4900	4.8000	5.0000	-4.762%	326,359	+58.000%
2021-01-08	4.5400	5.4100	4.2800	5.2500	+19.242%	285,546	+50.476%
2021-01-07	4.6000	4.6000	4.1200	4.4028	+6.864%	159,180	+79.431%
2021-01-06	4.5000	4.6500	4.0100	4.1200	-9.649%	88,162	+91.748%
2021-01-05	4.8400	4.8800	4.4600	4.5600	-0.219%	136,983	+73.246%
2021-01-04	5.0100	5.1274	4.4100	4.5700	-2.766%	120,263	+72.867%
2020-12-31	4.7800	4.9900	4.2002	4.7000	-1.261%	194,104	+68.085%
2020-12-30	4.2900	5.2700	4.2900	4.7600	-18.841%	371,981	+65.966%
2020-12-29	5.7600	5.9998	5.5100	5.8650	-2.250%	160,414	+34.697%
2020-12-28	6.0000	6.3000	5.4500	6.0000	+5.448%	298,552	+31.667%
2020-12-24	5.8500	5.9000	5.2500	5.6900	-0.175%	190,201	+38.840%
2020-12-23	6.6800	6.8800	5.1500	5.7000	-12.977%	479,887	+38.596%
2020-12-22	5.9700	8.9500	5.5000	6.5500	+57.831%	2,349,857	+20.611%
2020-12-21	2.6500	5.2300	2.5800	4.1500	+67.231%	1,766,125	+90.361%
2020-12-18	1.9000	2.7000	1.9000	2.4816	+33.419%	460,579	+218.343%
2020-12-17	1.4100	1.9900	1.2250	1.8600	+29.167%	595,434	+324.731%
2020-12-16	1.9600	1.9600	1.3000	1.4400	-8.280%	111,912	+448.611%
2020-12-15	2.0000	2.0700	1.4200	1.5700	-16.043%	568,046	+403.185%
2020-12-14	1.5200	1.9700	1.0000	1.8700	+152.703%	1,974,498	+322.460%
2020-12-11	0.6000	0.7500	0.5800	0.7400	+34.545%	70,518	+967.568%
2020-12-10	0.4500	0.6300	0.4000	0.5500	+34.179%	192,965	+1,336.364%
2020-12-09	0.3500	0.4650	0.3465	0.4099	+10.784%	126,684	+1,827.299%
2020-12-08	0.4500	0.4500	0.3700	0.3700	-7.431%	46,621	+2,035.135%
2020-12-07	0.3905	0.7308	0.3700	0.3997	+2.487%	65,817	+1,876.482%
2020-12-04	0.3200	0.3900	0.2711	0.3900	+29.957%	57,415	+1,925.641%
2020-12-03	0.3500	0.3900	0.3001	0.3001	-11.213%	23,495	+2,532.456%
2020-12-02	0.3499	0.3499	0.3248	0.3380	+9.032%	17,702	+2,237.278%
2020-12-01	0.3500	0.4163	0.3012	0.3100	0.000%	32,701	+2,448.387%

.dark-mode .BsKRqL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BsKRqL{ color: #333333; background-color: white; border: 2px solid #333333; }BRPAWBig Rock Partners Acquisition Corp. Warrantstock NASDAQ

BRPAW
Big Rock Partners Acquisition Corp. Warrant
stock NASDAQ