Dark

EUSGW
European Sustainable Growth Acquisition Corp. Warrant
stock NASDAQ

Inactive

Dec 22, 2021

1.40USD-2.098%(-0.03)28,896

Pre-market

0.00USD-100.000%(-1.43)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-12-22	1.4300	1.4300	1.2500	1.4000	-2.098%	28,896	0.000%
2021-12-21	1.4400	1.4400	1.4200	1.4300	+0.704%	22,505	-2.098%
2021-12-20	1.6000	1.6000	1.2400	1.4200	-9.265%	10,577	-1.408%
2021-12-17	1.4000	1.6900	1.4000	1.5650	+18.561%	20,613	-10.543%
2021-12-16	1.3900	1.3900	1.2500	1.3200	-5.714%	11,884	+6.061%
2021-12-15	1.3200	1.4000	1.2900	1.4000	-6.667%	9,310	0.000%
2021-12-14	1.5650	1.5800	1.5000	1.5000	-5.063%	67,263	-6.667%
2021-12-13	1.5400	1.6200	1.5300	1.5800	-2.541%	2,465	-11.392%
2021-12-10	1.5800	1.7500	1.5800	1.6212	+3.261%	52,156	-13.644%
2021-12-09	1.5700	1.5700	1.5700	1.5700	+4.667%	550	-10.828%
2021-12-08	1.6100	1.6100	1.5000	1.5000	-9.366%	11,009	-6.667%
2021-12-07	1.5950	1.6900	1.4100	1.6550	+15.734%	6,795	-15.408%
2021-12-06	1.5700	1.5700	1.2600	1.4300	-20.334%	92,744	-2.098%
2021-12-03	1.9200	1.9800	1.7800	1.7950	-10.250%	20,326	-22.006%
2021-12-02	2.0700	2.0700	1.9800	2.0000	-3.382%	85,191	-30.000%
2021-12-01	2.0800	2.0800	2.0600	2.0700	-11.915%	3,855	-32.367%
2021-11-29	2.4000	2.4000	2.1500	2.3500	+6.335%	9,278	-40.426%
2021-11-26	2.4000	2.4000	2.1101	2.2100	-7.917%	22,650	-36.652%
2021-11-24	2.5200	2.5200	2.1100	2.4000	-4.762%	20,795	-41.667%
2021-11-23	2.8800	2.8800	2.1900	2.5200	-5.970%	17,085	-44.444%
2021-11-22	2.3600	2.6800	2.1500	2.6800	+20.721%	6,624	-47.761%
2021-11-19	2.2300	2.2300	2.1500	2.2200	-1.333%	5,072	-36.937%
2021-11-18	2.1500	2.2500	2.0200	2.2500	+4.651%	8,799	-37.778%
2021-11-17	2.2500	2.2500	2.0300	2.1500	+4.369%	323,133	-34.884%
2021-11-16	1.9700	2.1700	1.9500	2.0600	+3.000%	122,996	-32.039%
2021-11-15	1.9100	2.0000	1.9100	2.0000	+8.992%	7,712	-30.000%
2021-11-12	1.8400	1.8600	1.8200	1.8350	-0.811%	76,773	-23.706%
2021-11-11	1.9000	1.9000	1.7500	1.8500	+2.778%	5,285	-24.324%
2021-11-10	1.7500	1.8000	1.7500	1.8000	+2.857%	1,304	-22.222%
2021-11-09	1.6700	1.7500	1.6700	1.7500	+4.790%	1,069	-20.000%
2021-11-08	1.6524	1.8050	1.6524	1.6700	-1.765%	3,661	-16.168%
2021-11-04	1.7900	1.7900	1.7000	1.7000	-0.585%	4,302	-17.647%
2021-11-01	1.6600	1.7100	1.6600	1.7100	+2.395%	12,985	-18.129%
2021-10-29	1.6400	1.6700	1.6400	1.6700	+0.602%	332	-16.168%
2021-10-28	1.5800	1.9799	1.5800	1.6600	+3.750%	50,998	-15.663%
2021-10-27	1.6700	1.6700	1.6000	1.6000	-6.977%	402	-12.500%
2021-10-26	1.7500	1.8500	1.6600	1.7200	-3.911%	8,053	-18.605%
2021-10-25	1.9100	1.9300	1.7900	1.7900	+7.831%	19,697	-21.788%
2021-10-22	1.6600	1.6600	1.6600	1.6600	+2.469%	2,500	-15.663%
2021-10-21	1.6200	1.7100	1.6200	1.6200	-3.571%	95,200	-13.580%
2021-10-20	1.9800	1.9800	1.6400	1.6800	-16.000%	3,407	-16.667%
2021-10-19	1.6200	2.0000	1.6200	2.0000	+22.699%	665	-30.000%
2021-10-18	1.5900	1.6300	1.4500	1.6300	+6.536%	132,869	-14.110%
2021-10-15	1.4500	1.5300	1.4200	1.5300	+7.746%	29,999	-8.497%
2021-10-14	1.3700	1.4400	1.3500	1.4200	+3.650%	252,498	-1.408%
2021-10-13	1.3700	1.3700	1.2500	1.3700	0.000%	92,612	+2.190%
2021-10-12	1.3700	1.3700	1.3700	1.3700	0.000%	2,700	+2.190%
2021-10-11	1.3700	1.3700	1.3700	1.3700	+0.735%	2,700	+2.190%
2021-10-08	1.3700	1.3700	1.3600	1.3600	-0.730%	2,700	+2.941%
2021-10-07	1.3600	1.3700	1.3300	1.3700	+6.202%	4,224	+2.190%
2021-10-06	1.3700	1.3700	1.2300	1.2900	+2.381%	9,255	+8.527%
2021-10-05	1.3700	1.3700	1.2300	1.2600	-8.029%	5,264	+11.111%
2021-10-04	1.3600	1.3700	1.2300	1.3700	+5.385%	5,142	+2.190%
2021-10-01	1.1800	1.3000	1.1700	1.3000	-3.704%	6,460	+7.692%
2021-09-30	1.3500	1.3500	1.2300	1.3500	-1.460%	4,347	+3.704%
2021-09-29	1.3700	1.3700	1.2700	1.3700	0.000%	5,061	+2.190%
2021-09-28	1.3700	1.3700	1.2100	1.3700	+1.481%	10,797	+2.190%
2021-09-27	1.4900	1.4900	1.3200	1.3500	+3.846%	26,270	+3.704%
2021-09-24	1.3800	1.3800	1.2000	1.3000	+6.557%	5,709	+7.692%
2021-09-23	1.3000	1.3000	1.1400	1.2200	-3.175%	9,851	+14.754%
2021-09-22	1.2400	1.2600	1.2200	1.2600	0.000%	9,596	+11.111%
2021-09-21	1.0500	1.2600	0.9700	1.2600	+9.565%	98,434	+11.111%
2021-09-20	1.1700	1.1700	0.9701	1.1500	-0.862%	13,444	+21.739%
2021-09-17	1.1700	1.1700	0.9510	1.1600	+1.754%	11,533	+20.690%
2021-09-16	1.1000	1.1400	1.0000	1.1400	+7.547%	6,124	+22.807%
2021-09-15	1.0500	1.1700	0.9510	1.0600	+0.952%	15,033	+32.075%
2021-09-14	1.1800	1.1800	0.9600	1.0500	-4.545%	9,134	+33.333%
2021-09-13	1.1800	1.1800	0.9511	1.1000	+11.178%	21,900	+27.273%
2021-09-10	1.0000	1.0000	0.9789	0.9894	-5.771%	7,343	+41.500%
2021-09-09	1.0600	1.0600	1.0500	1.0500	-0.943%	4,243	+33.333%
2021-09-08	1.1700	1.1700	1.0000	1.0600	+6.000%	257,486	+32.075%
2021-09-07	1.0000	1.0299	0.9834	1.0000	-4.762%	6,758	+40.000%
2021-09-03	0.9850	1.0500	0.9801	1.0500	+11.702%	73,860	+33.333%
2021-09-02	0.9302	0.9799	0.9302	0.9400	-1.053%	6,164	+48.936%
2021-09-01	0.9200	0.9500	0.9200	0.9500	0.000%	728	+47.368%
2021-08-31	0.9500	0.9500	0.9500	0.9500	-2.062%	101	+47.368%
2021-08-30	0.9400	0.9700	0.9100	0.9700	+3.159%	7,082	+44.330%
2021-08-27	0.9403	0.9501	0.9403	0.9403	+0.011%	1,101	+48.889%
2021-08-26	0.9402	0.9402	0.9402	0.9402	+0.021%	769	+48.904%
2021-08-25	0.9400	1.0000	0.9400	0.9400	-0.011%	1,492	+48.936%
2021-08-24	1.0200	1.0200	0.9401	0.9401	-9.606%	31,940	+48.920%
2021-08-23	0.9400	1.0500	0.9400	1.0400	+6.122%	5,830	+34.615%
2021-08-20	0.9500	0.9900	0.9500	0.9800	+4.255%	42,184	+42.857%
2021-08-19	1.0200	1.0200	0.9400	0.9400	-4.082%	2,138	+48.936%
2021-08-18	0.8710	1.0400	0.8710	0.9800	+6.545%	51,385	+42.857%
2021-08-17	0.9701	1.0200	0.8500	0.9198	-16.382%	45,646	+52.207%
2021-08-16	0.9400	1.1100	0.9302	1.1000	+4.762%	53,469	+27.273%
2021-08-13	1.0500	1.0500	1.0500	1.0500	+15.106%	74,631	+33.333%
2021-08-12	1.1000	1.1000	0.9100	0.9122	-12.288%	326,144	+53.475%
2021-08-11	1.2100	1.2400	1.0300	1.0400	-7.143%	449,962	+34.615%
2021-08-10	1.0300	1.1200	1.0200	1.1200	+2.743%	748	+25.000%
2021-08-05	1.0900	1.0901	1.0900	1.0901	+0.935%	352	+28.429%
2021-08-04	1.1201	1.2300	1.0800	1.0800	-14.286%	2,772	+29.630%
2021-08-03	1.1300	1.3100	1.1100	1.2600	-0.787%	4,677	+11.111%
2021-08-02	1.2100	1.2700	1.1650	1.2700	-3.053%	1,568	+10.236%
2021-07-29	1.2500	1.3100	1.2500	1.3100	0.000%	1,071	+6.870%
2021-07-28	1.2200	1.3100	1.2100	1.3100	0.000%	3,980	+6.870%
2021-07-27	1.2300	1.3300	1.2100	1.3100	-2.963%	2,399	+6.870%
2021-07-26	1.3500	1.3600	1.3500	1.3500	-0.369%	1,033	+3.704%
2021-07-23	1.2400	1.4400	1.2300	1.3550	+4.231%	2,223	+3.321%
2021-07-22	1.2800	1.3600	1.2400	1.3000	-3.704%	3,626	+7.692%
2021-07-21	1.3100	1.4500	1.3000	1.3500	+3.846%	7,147	+3.704%
2021-07-20	1.2600	1.3200	1.2200	1.3000	+3.175%	29,643	+7.692%
2021-07-19	1.2700	1.2700	1.2600	1.2600	-3.817%	643	+11.111%
2021-07-16	1.2700	1.3200	1.2700	1.3100	+3.968%	8,850	+6.870%
2021-07-15	1.2000	1.2600	1.2000	1.2600	+0.800%	5,338	+11.111%
2021-07-14	1.2200	1.2500	1.2000	1.2500	+2.459%	12,458	+12.000%
2021-07-13	1.1800	1.2200	1.1800	1.2200	+1.667%	33,976	+14.754%
2021-07-12	1.1900	1.2007	1.1900	1.2000	+4.348%	15,011	+16.667%
2021-07-09	1.1000	1.1500	1.1000	1.1500	+4.536%	5,040	+21.739%
2021-07-06	1.0700	1.1100	1.0700	1.1001	+2.813%	35,964	+27.261%
2021-07-02	1.0700	1.0706	1.0700	1.0700	0.000%	5,700	+30.841%
2021-07-01	0.9500	1.1000	0.9500	1.0700	+12.632%	15,730	+30.841%
2021-06-30	0.9400	0.9800	0.9400	0.9500	-6.854%	6,720	+47.368%
2021-06-29	0.9500	1.1003	0.9500	1.0199	+11.892%	36,669	+37.268%
2021-06-28	0.8590	1.0010	0.8590	0.9115	+6.124%	101,850	+53.593%
2021-06-23	0.8500	0.8590	0.7500	0.8589	+7.362%	2,464	+62.999%
2021-06-22	0.7999	0.8700	0.7999	0.8000	-9.091%	737	+75.000%
2021-06-18	0.8800	0.8800	0.8800	0.8800	+0.011%	202	+59.091%
2021-06-17	0.8798	0.8800	0.8794	0.8799	+0.102%	2,000	+59.109%
2021-06-16	0.8555	0.8799	0.8310	0.8790	-6.489%	1,756	+59.272%
2021-06-15	0.9799	0.9800	0.8100	0.9400	+10.588%	6,379	+48.936%
2021-06-14	0.8500	0.8880	0.7603	0.8500	-5.524%	11,744	+64.706%
2021-06-11	0.8002	0.8997	0.8000	0.8997	+6.348%	15,949	+55.607%
2021-06-10	0.8000	0.8490	0.8000	0.8460	+9.913%	9,781	+65.485%
2021-06-09	0.7500	0.7700	0.7500	0.7697	-0.052%	1,725	+81.889%
2021-06-07	0.7400	0.7701	0.7400	0.7701	+4.068%	8,000	+81.795%
2021-06-04	0.7701	0.7707	0.7234	0.7400	-5.128%	2,937	+89.189%
2021-06-03	0.7967	0.8000	0.7003	0.7800	-5.443%	5,640	+79.487%
2021-06-02	0.8000	0.8249	0.7299	0.8249	+1.827%	6,596	+69.718%
2021-06-01	0.8100	0.8101	0.8100	0.8101	+1.250%	250	+72.818%
2021-05-28	0.6811	0.8500	0.6811	0.8001	+3.909%	12,350	+74.978%
2021-05-27	0.7000	0.7700	0.7000	0.7700	+4.068%	2,800	+81.818%
2021-05-26	0.6882	0.7399	0.6800	0.7399	0.000%	2,840	+89.215%
2021-05-25	0.6704	0.7399	0.6702	0.7399	+1.356%	8,335	+89.215%
2021-05-21	0.6800	0.7405	0.6800	0.7300	-1.338%	30,522	+91.781%
2021-05-20	0.7399	0.7400	0.7100	0.7399	-0.014%	3,675	+89.215%
2021-05-19	0.7160	0.7400	0.7160	0.7400	0.000%	1,208	+89.189%
2021-05-13	0.7000	0.7430	0.7000	0.7400	+5.714%	7,979	+89.189%
2021-05-12	0.6901	0.7000	0.6300	0.7000	+0.014%	6,284	+100.000%
2021-05-11	0.7001	0.7001	0.6601	0.6999	-0.057%	9,941	+100.029%
2021-05-10	0.8700	0.8700	0.7000	0.7003	+7.738%	6,400	+99.914%
2021-05-06	0.6500	0.6660	0.6001	0.6500	0.000%	9,621	+115.385%
2021-05-05	0.6500	0.6900	0.6500	0.6500	0.000%	4,433	+115.385%
2021-05-04	0.6500	0.6900	0.6500	0.6500	-1.664%	13,229	+115.385%
2021-05-03	0.6101	0.7000	0.6100	0.6610	+8.361%	16,210	+111.800%
2021-04-30	0.6200	0.6317	0.6100	0.6100	0.000%	37,925	+129.508%
2021-04-29	0.6100	0.7000	0.6100	0.6100	0.000%	27,846	+129.508%
2021-04-28	0.6400	0.7000	0.6100	0.6100	-4.314%	26,757	+129.508%
2021-04-27	0.6300	0.6500	0.6100	0.6375	-3.409%	6,780	+119.608%
2021-04-26	0.6600	0.6600	0.6446	0.6600	+1.538%	3,164	+112.121%
2021-04-23	0.6600	0.6800	0.6500	0.6500	+4.839%	18,506	+115.385%
2021-04-22	0.7000	0.7000	0.6200	0.6200	-6.061%	6,138	+125.806%
2021-04-21	0.6600	0.6700	0.6455	0.6600	-5.714%	30,646	+112.121%
2021-04-20	0.6600	0.7500	0.6500	0.7000	-6.667%	19,806	+100.000%
2021-04-19	0.7001	0.7505	0.7001	0.7500	+3.448%	8,150	+86.667%
2021-04-16	0.6805	0.7250	0.6500	0.7250	+0.694%	18,004	+93.103%
2021-04-15	0.7100	0.7350	0.7000	0.7200	+2.857%	5,858	+94.444%
2021-04-14	0.7700	0.7701	0.7000	0.7000	-12.500%	1,285	+100.000%
2021-04-13	0.8499	0.8499	0.8000	0.8000	-5.882%	2,339	+75.000%
2021-04-12	0.7500	0.8500	0.7001	0.8500	+3.659%	4,098	+64.706%
2021-04-09	0.8100	0.8200	0.8099	0.8200	+5.752%	2,890	+70.732%
2021-04-08	0.7750	0.8099	0.7750	0.7754	+9.211%	500	+80.552%
2021-04-07	0.7300	0.7400	0.7100	0.7100	-5.346%	3,900	+97.183%
2021-04-06	0.9000	0.9396	0.6000	0.7501	-6.238%	10,994	+86.642%
2021-04-05	0.6498	0.8000	0.5800	0.8000	+27.898%	14,230	+75.000%
2021-04-01	0.6200	0.6500	0.6157	0.6255	+4.250%	1,902	+123.821%
2021-03-31	0.6500	0.7000	0.6000	0.6000	-4.762%	8,650	+133.333%
2021-03-30	0.5628	0.6575	0.5628	0.6300	+6.780%	1,850	+122.222%
2021-03-29	0.6500	0.6600	0.5900	0.5900	-1.667%	22,112	+137.288%
2021-03-26	0.6700	0.6700	0.5800	0.6000	-7.692%	74,192	+133.333%
2021-03-25	0.7699	0.7699	0.5495	0.6500	-15.584%	94,011	+115.385%
2021-03-24	0.7500	0.7700	0.7500	0.7700	-1.295%	4,480	+81.818%
2021-03-23	0.9801	0.9801	0.7701	0.7801	-25.705%	60,829	+79.464%
2021-03-22	0.9801	1.0600	0.9801	1.0500	+10.526%	2,296	+33.333%
2021-03-19	0.9505	0.9505	0.9500	0.9500	0.000%	1,022	+47.368%
2021-03-18	1.0100	1.0100	0.9000	0.9500	-5.473%	33,590	+47.368%
2021-03-17	1.1001	1.1200	0.9600	1.0050	-16.250%	30,546	+39.303%
2021-03-16	1.1400	1.2000	1.0500	1.2000	+6.195%	22,948	+16.667%
2021-03-15	1.2500	1.2500	1.0700	1.1300	-12.403%	52,007	+23.894%
2021-03-12	1.1500	1.5000	1.1000	1.2900	+22.869%	11,750	+8.527%
2021-03-11	1.1000	1.2000	1.0499	1.0499	+9.365%	31,387	+33.346%
2021-03-10	0.9000	1.2500	0.9000	0.9600	0.000%	41,227	+45.833%

.dark-mode .M88CQJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .M88CQJ{ color: #333333; background-color: white; border: 2px solid #333333; }EUSGWEuropean Sustainable Growth Acquisition Corp. Warrantstock NASDAQ

EUSGW
European Sustainable Growth Acquisition Corp. Warrant
stock NASDAQ