Dark

FOREU
Foresight Acquisition Corp. Units
stock NASDAQ

Inactive

Dec 1, 2021

9.92USD-3.030%(-0.31)221

Pre-market

0.00USD-100.000%(-10.23)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-12-01	10.0200	10.0200	9.9200	9.9200	-3.030%	221	0.000%
2021-11-30	10.2300	10.2300	10.2300	10.2300	-2.105%	15	-3.030%
2021-11-29	10.4500	10.4500	10.4500	10.4500	+1.162%	272	-5.072%
2021-11-26	10.2000	10.3300	10.2000	10.3300	+0.682%	4,140	-3.969%
2021-11-23	10.2500	10.3300	10.2500	10.2600	+1.887%	931	-3.314%
2021-11-22	10.4500	10.4500	10.0700	10.0700	+0.499%	53,475	-1.490%
2021-11-17	10.0200	10.0200	10.0200	10.0200	-0.100%	354	-0.998%
2021-11-15	10.2400	10.2400	10.0300	10.0300	-3.743%	2,001	-1.097%
2021-11-10	10.4200	10.4200	10.4200	10.4200	-0.192%	5,104	-4.798%
2021-11-09	10.4400	10.4500	10.4400	10.4400	-0.096%	3,602	-4.981%
2021-11-08	10.4500	10.4500	10.4300	10.4500	0.000%	28,879	-5.072%
2021-11-05	10.4100	10.4500	10.3000	10.4500	+0.384%	53,527	-5.072%
2021-11-04	10.3800	10.4150	10.3800	10.4100	0.000%	4,118	-4.707%
2021-11-03	10.1900	10.4400	10.1900	10.4100	+0.096%	7,395	-4.707%
2021-11-02	10.4000	10.4000	10.4000	10.4000	+0.971%	35,471	-4.615%
2021-11-01	10.3300	10.4000	10.3000	10.3000	-0.962%	3,736	-3.689%
2021-10-29	10.3900	10.4000	10.3900	10.4000	+0.435%	1,961	-4.615%
2021-10-28	10.3050	10.3550	10.3050	10.3550	+0.828%	1,610	-4.201%
2021-10-27	10.2700	10.2700	10.2700	10.2700	-0.194%	73	-3.408%
2021-10-26	10.2800	10.2900	10.2800	10.2900	-0.049%	2,451	-3.596%
2021-10-25	10.2400	10.2950	10.2400	10.2950	+0.734%	810	-3.643%
2021-10-21	10.2150	10.2200	10.2100	10.2200	-0.098%	1,261	-2.935%
2021-10-19	10.2300	10.2300	10.2200	10.2300	+0.147%	10,427	-3.030%
2021-10-13	10.2150	10.2150	10.2150	10.2150	-0.341%	10,671	-2.888%
2021-10-12	10.2500	10.2500	10.2500	10.2500	+0.589%	1,100	-3.220%
2021-10-11	10.1900	10.2000	10.1900	10.1900	0.000%	3,803	-2.650%
2021-10-08	10.2000	10.2000	10.1900	10.1900	-0.098%	2,050	-2.650%
2021-10-07	10.2050	10.2050	10.2000	10.2000	+0.147%	2,087	-2.745%
2021-10-06	10.2000	10.2200	10.1850	10.1850	+0.098%	2,405	-2.602%
2021-10-04	10.1400	10.1750	10.1400	10.1750	+0.345%	7,007	-2.506%
2021-10-01	10.1200	10.1400	10.1200	10.1400	-0.049%	412	-2.170%
2021-09-29	10.1450	10.1450	10.1450	10.1450	-0.049%	965	-2.218%
2021-09-27	10.1500	10.1500	10.1500	10.1500	+0.099%	988	-2.266%
2021-09-24	10.1500	10.1500	10.1400	10.1400	-0.099%	630	-2.170%
2021-09-23	10.1500	10.1500	10.1500	10.1500	0.000%	10,501	-2.266%
2021-09-21	10.1500	10.2400	10.1400	10.1500	-0.098%	4,776	-2.266%
2021-09-20	10.0700	10.1600	10.0700	10.1600	+0.395%	11,157	-2.362%
2021-09-17	10.1100	10.1600	10.1100	10.1200	0.000%	4,210	-1.976%
2021-09-16	10.1200	10.1200	10.1200	10.1200	-0.296%	510	-1.976%
2021-09-15	10.1500	10.1500	10.1500	10.1500	+0.396%	1,301	-2.266%
2021-09-14	10.1100	10.1100	10.1100	10.1100	-0.590%	130	-1.879%
2021-09-09	10.1500	10.1800	10.1400	10.1700	-0.098%	3,612	-2.458%
2021-09-08	10.1400	10.1800	10.1400	10.1800	+0.296%	5,002	-2.554%
2021-09-07	10.1900	10.2100	10.1500	10.1500	+0.396%	1,310	-2.266%
2021-09-03	10.1100	10.1100	10.1100	10.1100	+0.149%	144	-1.879%
2021-09-02	10.2200	10.2200	10.0500	10.0950	-0.050%	1,128	-1.734%
2021-08-31	10.1000	10.1000	10.1000	10.1000	+0.298%	1,600	-1.782%
2021-08-30	10.0500	10.0800	10.0200	10.0700	+0.199%	12,209	-1.490%
2021-08-27	10.0500	10.0800	10.0500	10.0500	-0.495%	10,673	-1.294%
2021-08-26	10.1100	10.1100	10.1000	10.1000	+0.546%	14,405	-1.782%
2021-08-25	10.0452	10.0452	10.0452	10.0452	+0.052%	171	-1.246%
2021-08-23	10.0400	10.0400	10.0400	10.0400	-0.741%	151	-1.195%
2021-08-20	10.1600	10.1600	10.1150	10.1150	-0.833%	300	-1.928%
2021-08-19	10.2000	10.2000	10.2000	10.2000	-0.196%	200,214	-2.745%
2021-08-18	10.2200	10.2200	10.2200	10.2200	+0.640%	805	-2.935%
2021-08-17	10.0825	10.1550	10.0300	10.1550	-1.216%	1,119	-2.314%
2021-08-16	10.0841	10.2800	10.0841	10.2800	+0.293%	1,926	-3.502%
2021-08-12	10.2500	10.2500	10.2500	10.2500	-0.292%	2,642	-3.220%
2021-08-11	10.1800	10.2800	10.1513	10.2800	+2.187%	10,796	-3.502%
2021-08-10	10.1800	10.1800	10.0600	10.0600	-0.396%	20,043	-1.392%
2021-08-09	10.1000	10.1000	10.1000	10.1000	-1.319%	514	-1.782%
2021-08-06	10.2350	10.2350	10.2350	10.2350	-0.049%	609	-3.078%
2021-08-05	10.2400	10.2400	10.2400	10.2400	-0.098%	333	-3.125%
2021-08-04	10.2500	10.2500	10.2500	10.2500	-0.292%	520	-3.220%
2021-08-03	10.1000	10.3000	10.1000	10.2800	-0.194%	3,263	-3.502%
2021-08-02	10.3000	10.3000	10.3000	10.3000	+0.390%	102	-3.689%
2021-07-30	10.2800	10.2800	10.2500	10.2600	-0.388%	33,783	-3.314%
2021-07-29	10.3000	10.3000	10.3000	10.3000	-0.242%	1,760	-3.689%
2021-07-28	10.2700	10.3250	10.2510	10.3250	+0.585%	6,250	-3.923%
2021-07-27	10.2000	10.2650	10.2000	10.2650	+0.835%	533	-3.361%
2021-07-26	10.1800	10.1800	10.1800	10.1800	-0.683%	510	-2.554%
2021-07-23	10.1800	10.2500	10.1800	10.2500	-0.001%	11,448	-3.220%
2021-07-22	10.2501	10.2501	10.2501	10.2501	-0.484%	382	-3.220%
2021-07-21	10.3000	10.3000	10.3000	10.3000	0.000%	219	-3.689%
2021-07-20	10.3092	10.3092	10.2800	10.3000	+0.488%	7,510	-3.689%
2021-07-19	10.3000	10.3000	10.2400	10.2500	-0.870%	346,544	-3.220%
2021-07-16	10.3822	10.3822	10.3300	10.3400	+0.097%	11,206	-4.062%
2021-07-14	10.3300	10.3300	10.3300	10.3300	-0.349%	305	-3.969%
2021-07-13	10.3100	10.3662	10.3100	10.3662	+0.545%	6,072	-4.304%
2021-07-12	10.3500	10.3500	10.3100	10.3100	-0.865%	26,122	-3.783%
2021-07-09	10.3300	10.4000	10.3300	10.4000	+0.873%	2,762	-4.615%
2021-07-06	10.3100	10.3100	10.3100	10.3100	0.000%	360	-3.783%
2021-07-02	10.3000	10.3600	10.2501	10.3100	-0.194%	35,260	-3.783%
2021-07-01	10.3300	10.3300	10.3000	10.3300	0.000%	26,958	-3.969%
2021-06-30	10.2900	10.3600	10.2900	10.3300	-0.193%	6,685	-3.969%
2021-06-29	10.3600	10.3600	10.3500	10.3500	-0.097%	25,290	-4.155%
2021-06-28	10.3100	10.3600	10.3002	10.3600	+0.097%	17,367	-4.247%
2021-06-25	10.3600	10.3800	10.3500	10.3500	0.000%	32,516	-4.155%
2021-06-24	10.3600	10.3600	10.3000	10.3500	+0.484%	24,442	-4.155%
2021-06-23	10.3001	10.3001	10.3001	10.3001	-0.482%	502	-3.690%
2021-06-22	10.3150	10.3500	10.2800	10.3500	0.000%	5,512	-4.155%
2021-06-21	10.3200	10.3500	10.3200	10.3500	+0.194%	42,652	-4.155%
2021-06-18	10.3300	10.3300	10.3300	10.3300	0.000%	40,581	-3.969%
2021-06-17	10.2700	10.3300	10.2600	10.3300	+0.486%	16,384	-3.969%
2021-06-16	10.2700	10.2800	10.2502	10.2800	-0.388%	5,210	-3.502%
2021-06-15	10.2300	10.3300	10.2300	10.3200	+0.487%	62,098	-3.876%
2021-06-14	10.2400	10.2700	10.2400	10.2700	0.000%	93,682	-3.408%
2021-06-10	10.2450	10.3300	10.1908	10.2700	-0.581%	28,406	-3.408%
2021-06-09	10.2900	10.3300	10.2500	10.3300	+0.194%	325,442	-3.969%
2021-06-08	10.2400	10.3100	10.2300	10.3100	+0.438%	36,556	-3.783%
2021-06-07	10.2200	10.3000	10.2100	10.2650	+0.049%	24,526	-3.361%
2021-06-04	10.3100	10.3100	10.2600	10.2600	+0.391%	3,999	-3.314%
2021-06-03	10.2270	10.2630	10.1900	10.2200	-0.777%	56,026	-2.935%
2021-06-02	10.2000	10.3000	10.2000	10.3000	+0.097%	1,752	-3.689%
2021-06-01	10.2200	10.3000	10.2000	10.2900	+0.390%	93,475	-3.596%
2021-05-28	10.2400	10.2500	10.1900	10.2500	+0.196%	41,059	-3.220%
2021-05-27	10.2200	10.2600	10.2000	10.2300	-0.098%	198,559	-3.030%
2021-05-26	10.2500	10.2900	10.2200	10.2400	+2.708%	2,316,651	-3.125%
2021-05-25	9.9600	9.9700	9.9400	9.9700	+0.201%	168,403	-0.502%
2021-05-24	9.9401	9.9700	9.9401	9.9500	0.000%	9,035	-0.302%
2021-05-21	9.9500	9.9700	9.9400	9.9500	+0.101%	48,602	-0.302%
2021-05-20	10.0000	10.0000	9.9400	9.9400	-0.301%	65,777	-0.201%
2021-05-19	9.9700	9.9700	9.9600	9.9700	-0.100%	24,878	-0.502%
2021-05-18	9.9800	9.9800	9.9800	9.9800	-0.100%	25,023	-0.601%
2021-05-17	9.9800	10.0000	9.9700	9.9900	-0.100%	62,408	-0.701%
2021-05-14	9.9800	10.0000	9.9800	10.0000	0.000%	7,172	-0.800%
2021-05-13	10.0100	10.0500	9.9900	10.0000	0.000%	36,495	-0.800%
2021-05-12	9.9800	10.0000	9.9800	10.0000	-0.100%	1,196	-0.800%
2021-05-11	9.9800	10.0200	9.9800	10.0100	+0.100%	11,039	-0.899%
2021-05-10	9.9900	10.0007	9.9900	10.0000	+0.006%	11,502	-0.800%
2021-05-07	9.9981	9.9994	9.9981	9.9994	-0.079%	10,077	-0.794%
2021-05-06	10.0150	10.0150	9.9900	10.0073	-0.077%	2,820	-0.872%
2021-05-05	10.0150	10.0150	9.9900	10.0150	+0.150%	1,129	-0.949%
2021-05-04	10.0400	10.0550	9.9899	10.0000	0.000%	6,732	-0.800%
2021-05-03	9.9900	10.0000	9.9900	10.0000	0.000%	5,332	-0.800%
2021-04-30	9.9900	10.0123	9.9800	10.0000	0.000%	8,619	-0.800%
2021-04-29	9.9900	10.0000	9.9700	10.0000	+0.200%	2,952	-0.800%
2021-04-28	9.9500	9.9900	9.9400	9.9800	+0.302%	38,509	-0.601%
2021-04-27	9.9300	9.9900	9.9200	9.9500	-0.500%	88,277	-0.302%
2021-04-26	10.0200	10.0200	10.0000	10.0000	0.000%	1,643	-0.800%
2021-04-23	10.0000	10.0100	9.9300	10.0000	0.000%	22,285	-0.800%
2021-04-22	10.0000	10.0100	9.9500	10.0000	+0.100%	187,806	-0.800%
2021-04-21	9.9201	9.9900	9.9200	9.9900	0.000%	9,775	-0.701%
2021-04-20	10.0200	10.0200	9.9500	9.9900	-0.794%	14,477	-0.701%
2021-04-19	10.0200	10.0700	9.9601	10.0700	+0.399%	199,804	-1.490%
2021-04-16	10.0001	10.0400	10.0001	10.0300	-0.298%	7,133	-1.097%
2021-04-15	10.0000	10.1000	9.9850	10.0600	+0.650%	285,461	-1.392%
2021-04-14	9.9900	10.0000	9.9500	9.9950	-0.050%	184,255	-0.750%
2021-04-13	9.9850	10.0200	9.9601	10.0000	-0.498%	31,390	-0.800%
2021-04-12	10.0000	10.0500	9.9700	10.0500	+1.005%	574,392	-1.294%
2021-04-09	9.9600	10.0000	9.9500	9.9500	-0.201%	90,418	-0.302%
2021-04-08	9.9400	9.9700	9.9100	9.9700	-0.050%	48,526	-0.502%
2021-04-07	9.9300	9.9800	9.9300	9.9750	+0.050%	14,386	-0.551%
2021-04-06	9.9700	9.9800	9.9141	9.9700	+0.201%	7,713	-0.502%
2021-04-05	9.9700	9.9800	9.9200	9.9500	0.000%	58,599	-0.302%
2021-04-01	9.9600	10.0000	9.8500	9.9500	+0.404%	22,635	-0.302%
2021-03-31	9.9100	9.9900	9.8400	9.9100	-0.502%	48,079	+0.101%
2021-03-30	9.9500	9.9800	9.9500	9.9600	+0.201%	36,980	-0.402%
2021-03-29	9.8500	9.9800	9.8500	9.9400	-0.401%	53,273	-0.201%
2021-03-26	9.9000	10.0000	9.9000	9.9800	+0.910%	148,053	-0.601%
2021-03-25	9.8100	9.9000	9.7500	9.8900	+0.203%	18,886	+0.303%
2021-03-24	9.9300	9.9300	9.8600	9.8700	-0.804%	106,005	+0.507%
2021-03-23	9.9800	9.9800	9.9100	9.9500	-0.201%	328,943	-0.302%
2021-03-22	9.9100	9.9900	9.9100	9.9700	-0.300%	171,823	-0.502%
2021-03-19	9.9600	10.0000	9.9200	10.0000	0.000%	92,618	-0.800%
2021-03-18	10.0000	10.0000	9.9660	10.0000	+0.200%	12,748	-0.800%
2021-03-17	10.0000	10.0000	9.9500	9.9800	-0.100%	52,097	-0.601%
2021-03-16	10.0000	10.0100	9.9900	9.9900	0.000%	129,165	-0.701%
2021-03-15	10.0100	10.0300	9.9800	9.9900	-0.399%	192,236	-0.701%
2021-03-12	10.0500	10.0550	10.0000	10.0300	-0.050%	93,625	-1.097%
2021-03-11	10.0500	10.0850	10.0000	10.0350	-0.545%	1,115,444	-1.146%
2021-03-10	10.0562	10.1200	10.0100	10.0900	-0.099%	39,159	-1.685%
2021-03-09	10.2300	10.2300	10.1000	10.1000	-1.559%	6,936	-1.782%
2021-03-08	10.1100	10.3000	10.0725	10.2600	+1.183%	31,791	-3.314%
2021-03-05	10.0100	10.1999	10.0000	10.1400	+0.996%	304,588	-2.170%
2021-03-04	10.0900	10.0900	9.9900	10.0400	-0.199%	257,214	-1.195%
2021-03-03	10.1400	10.2000	10.0000	10.0600	-0.198%	1,084,264	-1.392%
2021-03-02	10.1600	10.2000	10.0500	10.0800	-1.079%	362,250	-1.587%
2021-03-01	10.2000	10.2000	10.1500	10.1900	-0.098%	537,597	-2.650%
2021-02-26	10.2500	10.3100	10.1900	10.2000	-0.971%	259,047	-2.745%
2021-02-25	10.3700	10.3700	10.2600	10.3000	-0.579%	228,634	-3.689%
2021-02-24	10.3500	10.3800	10.3000	10.3600	-0.096%	137,454	-4.247%
2021-02-23	10.3500	10.4000	10.2700	10.3700	-0.288%	146,030	-4.339%
2021-02-22	10.4600	10.5600	10.3300	10.4000	+0.096%	216,103	-4.615%
2021-02-19	10.3500	10.5500	10.3100	10.3900	+0.874%	331,272	-4.524%
2021-02-18	10.3000	10.3600	10.2950	10.3000	-0.290%	573,300	-3.689%
2021-02-17	10.3900	10.3900	10.3000	10.3300	-0.338%	518,780	-3.969%
2021-02-16	10.3800	10.4000	10.3500	10.3650	+0.242%	344,035	-4.293%
2021-02-12	10.4300	10.4300	10.3300	10.3400	-0.577%	398,359	-4.062%
2021-02-11	10.3900	10.4700	10.3200	10.4000	+0.971%	1,882,461	-4.615%
2021-02-10	10.3000	10.4800	10.2700	10.3000	0.000%	12,685,988	-3.689%

.dark-mode .Nc0S6C{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Nc0S6C{ color: #333333; background-color: white; border: 2px solid #333333; }FOREUForesight Acquisition Corp. Unitsstock NASDAQ

FOREU
Foresight Acquisition Corp. Units
stock NASDAQ