Dark

FOREW
Foresight Acquisition Corp. Warrant
stock NASDAQ

Inactive

Dec 2, 2021

1.20USD-11.111%(-0.15)307,148

Pre-market

0.00USD-100.000%(-1.35)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-12-02	1.2000	1.2000	1.2000	1.2000	-11.111%	307,148	0.000%
2021-11-29	1.1800	1.4600	1.1500	1.3500	+6.299%	20,409	-11.111%
2021-11-26	1.1100	1.2700	1.1000	1.2700	-2.315%	1,452	-5.512%
2021-11-24	1.2300	1.3001	1.2000	1.3001	+0.783%	7,500	-7.699%
2021-11-23	1.1800	1.2950	1.1800	1.2900	+11.207%	5,598	-6.977%
2021-11-22	1.2600	1.3100	1.1000	1.1600	-7.937%	124,618	+3.448%
2021-11-19	1.1200	1.3000	1.1000	1.2600	-11.268%	32,638	-4.762%
2021-11-18	1.5000	1.5100	1.4200	1.4200	-6.579%	39,314	-15.493%
2021-11-17	1.4300	1.5299	1.4300	1.5200	+1.333%	27,055	-21.053%
2021-11-16	1.4550	1.5005	1.4550	1.5000	0.000%	10,585	-20.000%
2021-11-15	1.5001	1.5101	1.5000	1.5000	-3.846%	11,055	-20.000%
2021-11-12	1.4500	1.5700	1.4400	1.5600	+6.122%	27,356	-23.077%
2021-11-11	1.4500	1.4701	1.4500	1.4700	+1.730%	265,533	-18.367%
2021-11-10	1.4700	1.4700	1.4310	1.4450	-0.345%	29,928	-16.955%
2021-11-09	1.3900	1.4500	1.3800	1.4500	-0.685%	26,322	-17.241%
2021-11-08	1.4100	1.5000	1.4000	1.4600	-2.667%	20,110	-17.808%
2021-11-05	1.4000	1.5000	1.3900	1.5000	+7.914%	91,268	-20.000%
2021-11-04	1.3600	1.3900	1.3300	1.3900	+2.963%	69,157	-13.669%
2021-11-03	1.3250	1.3700	1.3250	1.3500	0.000%	85,267	-11.111%
2021-11-02	1.2800	1.3500	1.2800	1.3500	+6.299%	177,858	-11.111%
2021-11-01	1.2700	1.3100	1.2400	1.2700	+1.600%	153,874	-5.512%
2021-10-29	1.2000	1.2700	1.2000	1.2500	-1.186%	5,991	-4.000%
2021-10-28	1.2400	1.2900	1.2309	1.2650	+5.417%	212,189	-5.138%
2021-10-27	1.2200	1.2200	1.2000	1.2000	-0.826%	5,715	0.000%
2021-10-26	1.1500	1.2200	1.1400	1.2100	+2.542%	29,244	-0.826%
2021-10-25	1.1800	1.1800	1.1600	1.1800	+6.787%	38,550	+1.695%
2021-10-22	1.0900	1.1050	1.0900	1.1050	+0.455%	12,220	+8.597%
2021-10-21	1.0700	1.1000	1.0700	1.1000	-2.222%	4,258	+9.091%
2021-10-20	1.0700	1.1400	1.0700	1.1250	+5.140%	25,498	+6.667%
2021-10-19	1.1400	1.1400	1.0700	1.0700	-6.140%	9,007	+12.150%
2021-10-18	1.1200	1.1400	1.0950	1.1400	+6.542%	5,131	+5.263%
2021-10-15	1.0800	1.0800	1.0700	1.0700	0.000%	6,691	+12.150%
2021-10-13	1.0900	1.1100	1.0500	1.0700	-4.464%	168,335	+12.150%
2021-10-12	0.9701	1.1200	0.9500	1.1200	+15.464%	90,592	+7.143%
2021-10-11	1.0000	1.0100	0.9700	0.9700	-4.902%	9,285	+23.711%
2021-10-08	1.0200	1.0200	0.9950	1.0200	0.000%	4,766	+17.647%
2021-10-07	1.0200	1.0600	1.0000	1.0200	0.000%	106,548	+17.647%
2021-10-06	0.9800	1.0500	0.9800	1.0200	+17.080%	171,621	+17.647%
2021-10-05	0.9100	0.9100	0.8712	0.8712	-0.023%	27,868	+37.741%
2021-10-04	0.9760	0.9760	0.8714	0.8714	+0.682%	2,430	+37.709%
2021-10-01	0.8755	0.8755	0.8655	0.8655	-1.670%	5,532	+38.648%
2021-09-30	0.9034	0.9500	0.8802	0.8802	-2.200%	61,900	+36.333%
2021-09-29	0.9812	0.9812	0.9000	0.9000	-5.263%	242,368	+33.333%
2021-09-28	0.9000	0.9500	0.9000	0.9500	+2.162%	187,369	+26.316%
2021-09-27	0.9355	0.9499	0.9206	0.9299	+3.185%	30,657	+29.046%
2021-09-24	0.8900	0.9500	0.8811	0.9012	-3.086%	30,538	+33.156%
2021-09-23	0.9302	0.9598	0.9200	0.9299	-1.074%	61,780	+29.046%
2021-09-22	0.9889	1.0000	0.9200	0.9400	-1.073%	28,105	+27.660%
2021-09-21	0.9801	1.0100	0.9502	0.9502	-2.072%	28,592	+26.289%
2021-09-20	0.9801	1.0500	0.9700	0.9703	-5.796%	19,146	+23.673%
2021-09-17	1.0000	1.0300	1.0000	1.0300	-10.435%	2,419	+16.505%
2021-09-16	1.0000	1.1500	1.0000	1.1500	+15.000%	383	+4.348%
2021-09-15	1.0000	1.0500	0.9800	1.0000	0.000%	19,948	+20.000%
2021-09-14	1.0500	1.0900	1.0000	1.0000	0.000%	17,457	+20.000%
2021-09-13	1.0100	1.0100	0.9901	1.0000	-6.542%	21,157	+20.000%
2021-09-10	1.0100	1.1100	1.0100	1.0700	+0.943%	7,715	+12.150%
2021-09-09	1.0900	1.1300	1.0600	1.0600	-8.621%	4,253	+13.208%
2021-09-08	1.0000	1.1600	1.0000	1.1600	+10.476%	7,462	+3.448%
2021-09-07	0.9901	1.1700	0.9901	1.0500	+5.000%	26,202	+14.286%
2021-09-03	1.0100	1.0100	0.9900	1.0000	0.000%	35,799	+20.000%
2021-09-02	1.0100	1.0500	0.9901	1.0000	-4.762%	21,750	+20.000%
2021-09-01	1.0100	1.1000	1.0100	1.0500	-4.545%	17,676	+14.286%
2021-08-31	1.0700	1.1000	1.0300	1.1000	+8.911%	125,817	+9.091%
2021-08-30	1.0300	1.1200	1.0000	1.0100	-6.481%	31,620	+18.812%
2021-08-27	1.0500	1.2500	0.9901	1.0800	+3.846%	9,631	+11.111%
2021-08-26	1.0500	1.0500	0.9901	1.0400	-0.952%	10,379	+15.385%
2021-08-25	1.0800	1.0800	1.0500	1.0500	-2.326%	86,453	+14.286%
2021-08-24	1.0750	1.0750	1.0750	1.0750	-4.867%	278	+11.628%
2021-08-23	1.1600	1.1600	1.1300	1.1300	-1.739%	6,405	+6.195%
2021-08-20	1.2100	1.2100	1.1500	1.1500	-6.122%	7,423	+4.348%
2021-08-19	1.1601	1.2500	1.1601	1.2250	-2.000%	17,405	-2.041%
2021-08-18	1.2500	1.2900	1.2500	1.2500	-6.015%	13,106	-4.000%
2021-08-16	1.3100	1.3350	1.3000	1.3300	+2.308%	10,731	-9.774%
2021-08-13	1.2500	1.3000	1.2500	1.3000	0.000%	47,298	-7.692%
2021-08-12	1.3000	1.3000	1.3000	1.3000	+1.563%	1,019	-7.692%
2021-08-11	1.1600	1.2900	1.1500	1.2800	+3.226%	7,443	-6.250%
2021-08-10	1.2100	1.2400	1.1600	1.2400	+2.479%	8,189	-3.226%
2021-08-09	1.1800	1.2500	1.1800	1.2100	-2.419%	27,023	-0.826%
2021-08-06	1.2000	1.2400	1.1700	1.2400	-0.800%	131,331	-3.226%
2021-08-05	1.2100	1.2500	1.1700	1.2500	+3.306%	128,677	-4.000%
2021-08-04	1.2500	1.2500	1.2100	1.2100	-9.023%	65,744	-0.826%
2021-08-03	1.2500	1.3300	1.2220	1.3300	+2.308%	50,560	-9.774%
2021-08-02	1.3000	1.3200	1.2871	1.3000	+4.000%	9,123	-7.692%
2021-07-30	1.2800	1.3000	1.2500	1.2500	-4.580%	6,326	-4.000%
2021-07-29	1.2700	1.3100	1.2700	1.3100	+0.769%	884	-8.397%
2021-07-28	1.2700	1.3700	1.2700	1.3000	-5.109%	3,183	-7.692%
2021-07-27	1.4000	1.4000	1.3700	1.3700	-4.196%	1,803	-12.409%
2021-07-26	1.4300	1.4300	1.4300	1.4300	0.000%	1,289	-16.084%
2021-07-23	1.5000	1.5000	1.3100	1.4300	+3.623%	7,490	-16.084%
2021-07-22	1.5000	1.5000	1.2800	1.3800	-0.719%	2,585	-13.043%
2021-07-21	1.3900	1.3900	1.3900	1.3900	-2.113%	315	-13.669%
2021-07-20	1.4400	1.4400	1.2900	1.4200	+8.397%	3,756	-15.493%
2021-07-19	1.3600	1.4500	1.2000	1.3100	-9.655%	124,494	-8.397%
2021-07-16	1.3900	1.5000	1.3800	1.4500	-3.333%	22,960	-17.241%
2021-07-14	1.3800	1.5000	1.3800	1.5000	0.000%	12,065	-20.000%
2021-07-13	1.4500	1.5050	1.4500	1.5000	+2.740%	36,795	-20.000%
2021-07-12	1.4100	1.4600	1.4000	1.4600	+0.690%	6,456	-17.808%
2021-07-09	1.3700	1.4500	1.3700	1.4500	-3.333%	1,792	-17.241%
2021-07-06	1.4900	1.5000	1.4900	1.5000	+5.634%	27,200	-20.000%
2021-07-02	1.3900	1.4600	1.3800	1.4200	+1.429%	108,974	-15.493%
2021-07-01	1.4300	1.5000	1.4000	1.4000	+0.719%	21,491	-14.286%
2021-06-30	1.4500	1.4500	1.3900	1.3900	-4.138%	125,422	-13.669%
2021-06-29	1.4300	1.4550	1.4000	1.4500	+2.837%	54,615	-17.241%
2021-06-28	1.3800	1.5100	1.3800	1.4100	+0.714%	36,876	-14.894%
2021-06-25	1.4500	1.5000	1.4000	1.4000	+1.449%	54,790	-14.286%
2021-06-24	1.3800	1.3800	1.3700	1.3800	+0.730%	8,429	-13.043%
2021-06-23	1.3800	1.3800	1.3700	1.3700	+1.481%	80,039	-12.409%
2021-06-22	1.3500	1.3500	1.3400	1.3500	-3.571%	20,654	-11.111%
2021-06-21	1.2900	1.4000	1.2900	1.4000	+4.478%	184,034	-14.286%
2021-06-18	1.3100	1.3500	1.3000	1.3400	-0.741%	42,766	-10.448%
2021-06-17	1.2900	1.3600	1.2500	1.3500	+5.775%	77,068	-11.111%
2021-06-16	1.2000	1.3700	1.1900	1.2763	-6.148%	10,297	-5.978%
2021-06-15	1.1600	1.3800	1.1600	1.3599	+15.246%	117,934	-11.758%
2021-06-14	1.1700	1.2000	1.1200	1.1800	0.000%	41,120	+1.695%
2021-06-11	1.1700	1.2000	1.1500	1.1800	-1.667%	213,948	+1.695%
2021-06-10	1.2999	1.2999	1.1200	1.2000	-6.250%	24,737	0.000%
2021-06-09	1.2700	1.2800	1.1000	1.2800	+2.400%	130,250	-6.250%
2021-06-08	1.1499	1.2600	1.1450	1.2500	+7.870%	48,043	-4.000%
2021-06-07	1.1000	1.1640	1.0500	1.1588	+0.765%	63,635	+3.555%
2021-06-04	1.1000	1.2200	1.1000	1.1500	+2.679%	144,468	+4.348%
2021-06-03	1.1100	1.1500	1.0100	1.1200	+3.704%	245,145	+7.143%
2021-06-02	1.2200	1.2300	1.0500	1.0800	0.000%	46,531	+11.111%
2021-06-01	1.0101	1.1400	1.0100	1.0800	+2.857%	47,946	+11.111%
2021-05-28	1.0400	1.0600	1.0400	1.0500	0.000%	18,865	+14.286%
2021-05-27	1.1100	1.1400	1.0401	1.0500	-3.670%	67,919	+14.286%
2021-05-26	1.0600	1.2800	1.0600	1.0900	+17.204%	1,256,485	+10.092%
2021-05-25	0.8300	0.9300	0.8102	0.9300	-3.856%	9,522	+29.032%
2021-05-24	0.9673	0.9673	0.9673	0.9673	+11.146%	601	+24.057%
2021-05-21	0.8800	0.9800	0.8600	0.8703	-2.213%	15,384	+37.883%
2021-05-19	0.9501	0.9900	0.8801	0.8900	-6.326%	26,465	+34.831%
2021-05-18	0.9501	0.9501	0.9501	0.9501	+0.011%	200	+26.302%
2021-05-17	0.9600	1.0000	0.9500	0.9500	-5.000%	20,988	+26.316%
2021-05-14	0.9301	1.0000	0.9000	1.0000	+5.263%	2,004	+20.000%
2021-05-13	0.9495	1.0000	0.9045	0.9500	+13.095%	48,987	+26.316%
2021-05-12	0.8006	0.8400	0.8000	0.8400	+5.000%	10,015	+42.857%
2021-05-11	0.8001	0.8001	0.8000	0.8000	+2.564%	2,543	+50.000%
2021-05-10	0.7800	0.7800	0.7800	0.7800	+2.632%	333	+53.846%
2021-05-07	0.7600	0.7600	0.7500	0.7600	0.000%	38,188	+57.895%
2021-05-04	0.7600	0.7600	0.7600	0.7600	+2.703%	7,360	+57.895%
2021-05-03	0.7210	0.7400	0.7210	0.7400	+1.356%	937	+62.162%
2021-04-30	0.7401	0.7401	0.7301	0.7301	+1.403%	517	+64.361%
2021-04-29	0.7300	0.7300	0.7200	0.7200	-21.739%	931	+66.667%
2021-04-28	0.7500	0.9300	0.7200	0.9200	+22.667%	4,679	+30.435%
2021-04-27	0.7500	0.7600	0.7100	0.7500	-2.925%	28,728	+60.000%
2021-04-26	0.7550	0.7800	0.7500	0.7726	+3.013%	107,150	+55.320%
2021-04-23	0.9100	0.9305	0.7500	0.7500	-11.765%	23,642	+60.000%
2021-04-22	0.8500	0.8505	0.8500	0.8500	+2.422%	29,953	+41.176%
2021-04-21	0.7500	0.8300	0.7500	0.8299	+15.264%	11,460	+44.596%
2021-04-20	0.7200	0.7200	0.7000	0.7200	0.000%	22,363	+66.667%
2021-04-19	0.7100	0.7300	0.6685	0.7200	+1.408%	39,907	+66.667%
2021-04-16	0.6950	0.7500	0.6900	0.7100	-19.318%	6,447	+69.014%
2021-04-15	0.8300	0.9005	0.8099	0.8800	+6.024%	73,703	+36.364%
2021-04-14	0.8300	0.8300	0.6500	0.8300	+3.106%	26,694	+44.578%
2021-04-13	0.8300	0.8300	0.8050	0.8050	-3.012%	2,140	+49.068%
2021-04-12	0.8101	0.8300	0.8100	0.8300	-5.682%	3,932	+44.578%
2021-04-09	0.8800	0.8805	0.8050	0.8800	+2.326%	37,641	+36.364%
2021-04-08	0.8000	0.8605	0.7501	0.8600	+14.682%	76,890	+39.535%
2021-04-07	0.7500	0.7500	0.7499	0.7499	0.000%	53,533	+60.021%

.dark-mode .gZgqK4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gZgqK4{ color: #333333; background-color: white; border: 2px solid #333333; }FOREWForesight Acquisition Corp. Warrantstock NASDAQ

FOREW
Foresight Acquisition Corp. Warrant
stock NASDAQ