Dark

PLTNR
Plutonian Acquisition Corp. Rights
stock NASDAQ

Inactive

Jun 6, 2024

0.3300USD+6.075%(+0.0189)2,880,713

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-0.31)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-06-06	0.327750	0.450000	0.322300	0.330000	+6.075%	2,880,713	0.000%
2024-06-03	0.310000	0.340600	0.309900	0.311100	-2.781%	19,649	+6.075%
2024-05-31	0.390000	0.390000	0.320000	0.320000	-2.200%	860	+3.125%
2024-05-30	0.330000	0.360000	0.311600	0.327200	-3.765%	21,954	+0.856%
2024-05-29	0.280000	0.380000	0.280000	0.340000	+25.926%	197,486	-2.941%
2024-05-28	0.270000	0.270000	0.270000	0.270000	0.000%	109	+22.222%
2024-05-24	0.250200	0.300000	0.250200	0.270000	-10.000%	9,705	+22.222%
2024-05-23	0.252000	0.300000	0.252000	0.300000	+0.739%	2,150	+10.000%
2024-05-22	0.250000	0.297800	0.250000	0.297800	-0.733%	2,657	+10.813%
2024-05-21	0.280000	0.300000	0.280000	0.300000	+0.334%	807	+10.000%
2024-05-20	0.280000	0.299000	0.270000	0.299000	-0.333%	11,658	+10.368%
2024-05-17	0.299900	0.300000	0.280000	0.300000	+0.033%	7,083	+10.000%
2024-05-16	0.300000	0.300000	0.299900	0.299900	-4.185%	2,479	+10.037%
2024-05-15	0.320000	0.320000	0.299000	0.313000	-2.157%	11,392	+5.431%
2024-05-14	0.330000	0.330000	0.290000	0.319900	-3.032%	62,653	+3.157%
2024-05-13	0.330000	0.330000	0.329400	0.329903	-10.716%	10,270	+0.029%
2024-05-10	0.370000	0.370000	0.330000	0.369500	+5.571%	11,806	-10.690%
2024-05-09	0.350000	0.350000	0.350000	0.350000	-2.778%	223	-5.714%
2024-05-08	0.378000	0.378000	0.320000	0.360000	+6.383%	53,135	-8.333%
2024-05-07	0.330000	0.350000	0.300000	0.338400	+1.348%	114,356	-2.482%
2024-05-06	0.350000	0.369900	0.290500	0.333900	+3.407%	126,821	-1.168%
2024-05-03	0.380000	0.380000	0.301000	0.322900	-10.306%	76,896	+2.199%
2024-05-02	0.319000	0.370000	0.318600	0.360000	-2.703%	6,038	-8.333%
2024-05-01	0.310000	0.370000	0.310000	0.370000	+37.037%	1,108,951	-10.811%
2024-04-30	0.270000	0.306500	0.270000	0.270000	0.000%	430,514	+22.222%
2024-04-29	0.260000	0.270000	0.260000	0.270000	-1.370%	17,252	+22.222%
2024-04-26	0.289000	0.289000	0.273750	0.273750	-5.603%	48,256	+20.548%
2024-04-25	0.280800	0.310900	0.280000	0.290000	+16.000%	15,517	+13.793%
2024-04-24	0.280000	0.280000	0.250000	0.250000	-10.937%	14,735	+32.000%
2024-04-23	0.290500	0.290500	0.255000	0.280700	-3.181%	15,339	+17.563%
2024-04-22	0.226100	0.310000	0.226100	0.289923	+25.999%	156,261	+13.823%
2024-04-19	0.239000	0.350000	0.225200	0.230100	-10.952%	46,323	+43.416%
2024-04-18	0.258600	0.258700	0.246600	0.258400	-1.299%	6,886	+27.709%
2024-04-17	0.250000	0.305000	0.249000	0.261800	+4.720%	8,453	+26.050%
2024-04-16	0.264000	0.279800	0.200500	0.250000	-9.025%	10,326	+32.000%
2024-04-15	0.181000	0.274900	0.181000	0.274800	+19.478%	2,177	+20.087%
2024-04-12	0.230000	0.230000	0.230000	0.230000	+15.000%	509	+43.478%
2024-04-11	0.195000	0.327900	0.177000	0.200000	-20.000%	67,788	+65.000%
2024-04-10	0.265500	0.265500	0.250000	0.250000	-0.438%	3,368	+32.000%
2024-04-09	0.251100	0.251100	0.245100	0.251100	+6.398%	1,015	+31.422%
2024-04-08	0.177000	0.307200	0.177000	0.236000	-28.376%	6,146	+39.831%
2024-04-05	0.250000	0.330000	0.240000	0.329500	+53.711%	341,412	+0.152%
2024-04-04	0.200400	0.226400	0.155889	0.214363	+1.932%	139,078	+53.944%
2024-04-01	0.150010	0.210300	0.150010	0.210300	+19.353%	11,779	+56.919%
2024-03-28	0.162300	0.176300	0.162300	0.176200	-23.921%	1,851	+87.287%
2024-03-27	0.201200	0.231600	0.201200	0.231600	+12.209%	55,142	+42.487%
2024-03-26	0.180000	0.235000	0.178000	0.206400	+30.964%	31,298	+59.884%
2024-03-25	0.150100	0.157600	0.150100	0.157600	+4.997%	6,835	+109.391%
2024-03-22	0.150100	0.150100	0.150100	0.150100	-18.291%	152	+119.853%
2024-03-21	0.151900	0.184600	0.150000	0.183700	-2.546%	1,672	+79.641%
2024-03-20	0.206400	0.220000	0.132000	0.188500	+42.695%	3,731	+75.066%
2024-03-18	0.150500	0.224900	0.132100	0.132100	-26.611%	3,318	+149.811%
2024-03-15	0.180000	0.180000	0.180000	0.180000	-15.453%	342	+83.333%
2024-03-14	0.212900	0.212900	0.212900	0.212900	+9.969%	182	+55.002%
2024-03-13	0.232300	0.232300	0.147400	0.193600	+11.009%	2,607	+70.455%
2024-03-12	0.232400	0.232400	0.145000	0.174400	+20.276%	11,824	+89.220%
2024-03-08	0.147000	0.147200	0.132000	0.145000	+6.775%	2,513	+127.586%
2024-03-07	0.180000	0.180000	0.133000	0.135800	-9.467%	586	+143.004%
2024-03-06	0.180000	0.180000	0.150000	0.150000	-33.304%	66,236	+120.000%
2024-03-05	0.224900	0.224900	0.224900	0.224900	+32.216%	560	+46.732%
2024-03-04	0.170100	0.170100	0.170100	0.170100	+0.059%	981	+94.004%
2024-02-29	0.170000	0.170000	0.150000	0.170000	0.000%	2,492	+94.118%
2024-02-28	0.170000	0.170000	0.170000	0.170000	0.000%	2,099	+94.118%
2024-02-26	0.199900	0.208200	0.170000	0.170000	+13.258%	2,675	+94.118%
2024-02-23	0.170000	0.170000	0.150000	0.150100	-11.706%	1,983	+119.853%
2024-02-16	0.150000	0.170000	0.150000	0.170000	+10.894%	5,340	+94.118%
2024-02-14	0.154000	0.154000	0.153300	0.153300	+2.193%	722	+115.264%
2024-02-13	0.150010	0.150010	0.150010	0.150010	-6.244%	5,925	+119.985%
2024-02-12	0.180100	0.180100	0.160000	0.160000	-11.111%	966	+106.250%
2024-02-09	0.198100	0.216900	0.180000	0.180000	+19.920%	7,906	+83.333%
2024-01-31	0.172551	0.195100	0.150100	0.150100	0.000%	2,567	+119.853%
2024-01-30	0.150100	0.150100	0.150100	0.150100	0.000%	1,102	+119.853%
2024-01-26	0.151200	0.151200	0.150100	0.150100	-5.657%	246	+119.853%
2024-01-24	0.150000	0.159100	0.150000	0.159100	-12.582%	2,242	+107.417%
2024-01-23	0.218400	0.218400	0.150000	0.182000	+8.398%	973	+81.319%
2024-01-04	0.180000	0.180000	0.162500	0.167900	+4.872%	1,740	+96.546%
2024-01-03	0.160100	0.160100	0.160100	0.160100	+6.662%	3,100	+106.121%
2024-01-02	0.150100	0.150100	0.150100	0.150100	+8.611%	252	+119.853%
2023-12-26	0.138200	0.138200	0.138200	0.138200	-15.474%	1,027	+138.784%
2023-12-22	0.145100	0.163500	0.145100	0.163500	+12.759%	1,630	+101.835%
2023-12-20	0.148900	0.148900	0.145000	0.145000	-2.619%	1,500	+127.586%
2023-12-19	0.148900	0.148900	0.148800	0.148900	+2.690%	400	+121.625%
2023-12-15	0.148900	0.148900	0.145000	0.145000	+1.612%	3,131	+127.586%
2023-12-13	0.142700	0.142700	0.142700	0.142700	0.000%	44,949	+131.254%
2023-12-12	0.142700	0.142700	0.142700	0.142700	+9.769%	410	+131.254%
2023-12-11	0.150200	0.150200	0.130000	0.130000	-13.449%	1,161	+153.846%
2023-12-07	0.190000	0.190000	0.150200	0.150200	+0.067%	1,162	+119.707%
2023-12-06	0.150000	0.157100	0.150000	0.150100	-2.406%	7,982	+119.853%
2023-12-04	0.153900	0.153900	0.145000	0.153800	-3.935%	1,524	+114.564%
2023-11-27	0.162400	0.162400	0.160100	0.160100	+2.694%	359	+106.121%
2023-11-22	0.189400	0.199900	0.146900	0.155900	+9.404%	5,452	+111.674%
2023-11-16	0.142500	0.148900	0.136250	0.142500	+9.615%	3,107	+131.579%
2023-11-13	0.130000	0.130000	0.130000	0.130000	-10.959%	1,000	+153.846%
2023-11-08	0.170000	0.180000	0.146000	0.146000	+0.275%	1,622	+126.027%
2023-11-07	0.130000	0.145600	0.130000	0.145600	+11.914%	13,603	+126.648%
2023-11-01	0.170000	0.170000	0.130000	0.130100	-23.471%	48,762	+153.651%
2023-10-30	0.170000	0.170000	0.170000	0.170000	0.000%	9,058	+94.118%
2023-10-26	0.180000	0.190000	0.170000	0.170000	-15.000%	3,154	+94.118%
2023-10-25	0.200000	0.200000	0.200000	0.200000	+19.617%	102	+65.000%
2023-10-24	0.153700	0.170000	0.140000	0.167200	+12.215%	3,291	+97.368%
2023-10-23	0.149000	0.149000	0.149000	0.149000	-12.353%	198	+121.477%
2023-10-18	0.170000	0.170000	0.170000	0.170000	+7.527%	1,205	+94.118%
2023-10-16	0.158100	0.158100	0.158100	0.158100	-7.000%	321	+108.729%
2023-10-13	0.170000	0.170000	0.170000	0.170000	+6.250%	1,505	+94.118%
2023-10-12	0.189000	0.200000	0.120000	0.160000	-11.602%	10,321	+106.250%
2023-10-11	0.180000	0.229400	0.114900	0.181000	+12.353%	80,145	+82.320%
2023-10-06	0.161100	0.161100	0.161100	0.161100	0.000%	358	+104.842%
2023-10-05	0.166200	0.166200	0.161100	0.161100	0.000%	354	+104.842%
2023-10-04	0.164700	0.164700	0.161000	0.161100	0.000%	4,297	+104.842%
2023-10-03	0.161100	0.161100	0.161100	0.161100	-1.648%	3,344	+104.842%
2023-09-29	0.180000	0.180000	0.163800	0.163800	-12.172%	476	+101.465%
2023-09-28	0.184800	0.224200	0.178325	0.186500	+3.554%	12,698	+76.944%
2023-09-27	0.180400	0.187900	0.180100	0.180100	-7.641%	591	+83.232%
2023-09-26	0.195000	0.195000	0.195000	0.195000	-2.985%	585	+69.231%
2023-09-25	0.204600	0.238800	0.171000	0.201000	+0.500%	17,668	+64.179%
2023-09-21	0.200000	0.200000	0.198500	0.200000	-0.050%	2,600	+65.000%
2023-09-20	0.195900	0.299000	0.183500	0.200100	+28.269%	22,336	+64.918%
2023-09-18	0.157500	0.157500	0.156000	0.156000	-2.561%	1,048	+111.538%
2023-09-15	0.161400	0.161400	0.160100	0.160100	0.000%	535	+106.121%
2023-09-14	0.171000	0.171000	0.160100	0.160100	-11.056%	8,687	+106.121%
2023-09-11	0.175000	0.180000	0.168600	0.180000	0.000%	2,725	+83.333%
2023-09-08	0.180000	0.180000	0.180000	0.180000	+2.051%	1,000	+83.333%
2023-08-31	0.180000	0.199000	0.160000	0.176383	+7.616%	11,448	+87.093%
2023-08-30	0.175000	0.175000	0.163900	0.163900	-6.875%	3,036	+101.342%
2023-08-29	0.175000	0.176000	0.175000	0.176000	+0.571%	2,337	+87.500%
2023-08-28	0.175000	0.175000	0.165000	0.175000	0.000%	1,066	+88.571%
2023-08-24	0.175000	0.175000	0.175000	0.175000	+2.160%	3,548	+88.571%
2023-08-23	0.156100	0.175000	0.156100	0.171300	+6.663%	1,207	+92.644%
2023-08-22	0.160600	0.160600	0.160600	0.160600	-10.778%	145	+105.479%
2023-08-21	0.171000	0.180000	0.171000	0.180000	-3.033%	1,450	+83.333%
2023-08-18	0.156200	0.185630	0.156200	0.185630	+18.917%	649	+77.773%
2023-08-15	0.156100	0.156100	0.156100	0.156100	0.000%	300	+111.403%
2023-08-14	0.160000	0.172100	0.156000	0.156100	-6.246%	114,802	+111.403%
2023-08-11	0.167800	0.167800	0.166500	0.166500	+2.714%	389	+98.198%
2023-08-09	0.162100	0.178800	0.162000	0.162100	+0.808%	51,608	+103.578%
2023-08-08	0.160800	0.160800	0.160800	0.160800	+1.901%	482	+105.224%
2023-08-07	0.157800	0.157800	0.157800	0.157800	-3.071%	679	+109.125%
2023-08-03	0.156000	0.162800	0.156000	0.162800	-1.869%	1,200	+102.703%
2023-08-02	0.165900	0.165900	0.165900	0.165900	+0.242%	214	+98.915%
2023-08-01	0.170500	0.170500	0.165500	0.165500	+3.115%	6,973	+99.396%
2023-07-31	0.160500	0.160500	0.160500	0.160500	+2.819%	100	+105.607%
2023-07-28	0.156100	0.156100	0.156100	0.156100	-9.977%	669	+111.403%
2023-07-26	0.156100	0.175200	0.156000	0.173400	+11.368%	6,706	+90.311%
2023-07-25	0.158000	0.158000	0.150000	0.155700	+3.662%	4,233	+111.946%
2023-07-24	0.150000	0.150200	0.150000	0.150200	+0.133%	526	+119.707%
2023-07-21	0.150100	0.150100	0.150000	0.150000	-6.191%	250,810	+120.000%
2023-07-20	0.158100	0.159900	0.150000	0.159900	+6.529%	4,610	+106.379%
2023-07-19	0.150100	0.150100	0.150100	0.150100	0.000%	133	+119.853%
2023-07-18	0.150400	0.156700	0.150000	0.150100	-11.706%	1,721	+119.853%
2023-07-17	0.158100	0.170500	0.158100	0.170000	+2.719%	3,582	+94.118%
2023-07-14	0.171300	0.171300	0.165500	0.165500	-2.647%	2,197	+99.396%
2023-07-13	0.160000	0.170000	0.160000	0.170000	+6.250%	9,185	+94.118%
2023-07-12	0.156800	0.160000	0.151000	0.160000	+12.202%	25,989	+106.250%
2023-07-11	0.200000	0.200590	0.142600	0.142600	-10.875%	50,989	+131.417%
2023-07-10	0.150000	0.170000	0.150000	0.160000	-0.312%	3,054	+106.250%
2023-07-07	0.172000	0.172000	0.160500	0.160500	-6.686%	54,640	+105.607%
2023-07-06	0.170100	0.172000	0.169800	0.172000	+2.381%	11,520	+91.860%
2023-07-05	0.200000	0.200000	0.160400	0.168000	-1.176%	11,794	+96.429%
2023-07-03	0.193000	0.193000	0.161900	0.170000	0.000%	11,442	+94.118%
2023-06-30	0.191000	0.196800	0.160000	0.170000	-10.526%	9,202	+94.118%
2023-06-29	0.198200	0.198200	0.190000	0.190000	+5.556%	8,314	+73.684%
2023-06-28	0.180000	0.180000	0.180000	0.180000	-7.692%	1,166	+83.333%
2023-06-27	0.191300	0.198200	0.191000	0.195000	-11.364%	18,832	+69.231%
2023-06-26	0.230000	0.251900	0.184000	0.220000	-4.389%	123,445	+50.000%
2023-06-23	0.209200	0.580000	0.209200	0.230100	+43.543%	383,124	+43.416%
2023-06-22	0.230000	0.240000	0.160300	0.160300	-26.937%	17,170	+105.864%
2023-06-21	0.236800	0.236800	0.210000	0.219400	-18.741%	5,649	+50.410%
2023-06-20	0.300000	0.376800	0.210200	0.270000	-28.000%	65,463	+22.222%
2023-06-16	0.381000	0.432900	0.350000	0.375000	+13.568%	293,689	-12.000%
2023-06-15	0.300000	0.540000	0.300000	0.330200	+63.871%	423,099	-0.061%
2023-06-14	0.220000	0.304000	0.159700	0.201500	+505.105%	204,457	+63.772%
2023-06-13	0.033300	0.033300	0.033300	0.033300	-79.200%	439	+890.991%
2023-06-07	0.156700	0.160100	0.156700	0.160100	+2.170%	2,042	+106.121%
2023-05-30	0.150000	0.156700	0.150000	0.156700	+4.467%	8,137	+110.593%
2023-04-28	0.150000	0.150000	0.150000	0.150000	-6.309%	530	+120.000%
2023-04-21	0.160100	0.160100	0.160100	0.160100	+0.062%	2,965	+106.121%
2023-04-20	0.160000	0.160000	0.160000	0.160000	-0.062%	1,000	+106.250%
2023-04-19	0.160000	0.160100	0.160000	0.160100	0.000%	900	+106.121%
2023-04-18	0.160100	0.160100	0.160100	0.160100	+0.062%	200	+106.121%
2023-04-17	0.160000	0.160000	0.160000	0.160000	-0.062%	700	+106.250%
2023-04-13	0.150101	0.160100	0.150101	0.160100	0.000%	2,628	+106.121%
2023-04-12	0.160100	0.160100	0.160100	0.160100	0.000%	835	+106.121%
2023-04-06	0.160100	0.160100	0.160100	0.160100	0.000%	200	+106.121%
2023-04-05	0.160100	0.160100	0.160100	0.160100	-7.670%	100	+106.121%
2023-04-04	0.173400	0.173400	0.173400	0.173400	-2.007%	100	+90.311%
2023-04-03	0.194400	0.194400	0.176951	0.176951	-11.525%	520	+86.492%
2023-03-28	0.200000	0.200000	0.200000	0.200000	+17.647%	1,800	+65.000%
2023-03-27	0.185000	0.185000	0.170000	0.170000	+6.184%	1,103	+94.118%
2023-03-23	0.160100	0.160100	0.160100	0.160100	-19.950%	302	+106.121%
2023-03-20	0.160000	0.200000	0.156200	0.200000	+25.000%	44,150	+65.000%
2023-03-14	0.160000	0.160000	0.160000	0.160000	0.000%	4,070	+106.250%
2023-03-13	0.160000	0.160000	0.160000	0.160000	-11.111%	950	+106.250%
2023-03-10	0.160000	0.180000	0.160000	0.180000	0.000%	6,414	+83.333%
2023-03-08	0.180000	0.180000	0.180000	0.180000	-14.286%	610	+83.333%
2023-03-07	0.219400	0.219400	0.210000	0.210000	-4.545%	3,073	+57.143%
2023-03-02	0.240000	0.240000	0.220000	0.220000	+10.000%	2,185	+50.000%
2023-02-28	0.200000	0.200000	0.200000	0.200000	-0.050%	470	+65.000%
2023-02-24	0.200000	0.200100	0.200000	0.200100	+0.050%	2,120	+64.918%
2023-02-23	0.200000	0.200000	0.200000	0.200000	0.000%	27,917	+65.000%
2023-02-22	0.200000	0.200000	0.200000	0.200000	0.000%	6,313	+65.000%
2023-02-17	0.200000	0.220000	0.200000	0.200000	+5.263%	39,778	+65.000%
2023-02-14	0.190000	0.190000	0.190000	0.190000	+18.675%	2,301	+73.684%
2023-02-13	0.160101	0.160101	0.160101	0.160101	-15.736%	516	+106.120%
2023-02-10	0.190000	0.240000	0.189900	0.190000	-7.317%	19,700	+73.684%
2023-02-08	0.205100	0.205100	0.205000	0.205000	-6.776%	129,014	+60.976%
2023-02-07	0.235000	0.235000	0.219900	0.219900	+7.216%	9,274	+50.068%
2023-02-06	0.205400	0.205400	0.205100	0.205100	-3.483%	100,300	+60.897%
2023-02-03	0.200000	0.212501	0.200000	0.212501	+6.250%	925	+55.293%
2023-02-02	0.195100	0.200000	0.180000	0.200000	+2.512%	7,308	+65.000%
2023-02-01	0.181000	0.195200	0.181000	0.195100	0.000%	21,995	+69.144%
2023-01-31	0.195100	0.226000	0.172300	0.195100	0.000%	10,866	+69.144%
2023-01-30	0.171200	0.195100	0.170500	0.195100	0.000%	11,896	+69.144%
2023-01-27	0.201200	0.201200	0.170000	0.195100	0.000%	142,751	+69.144%
2023-01-26	0.209000	0.221300	0.195000	0.195100	-13.250%	64,482	+69.144%
2023-01-25	0.243000	0.257800	0.187600	0.224900	+32.294%	475,220	+46.732%
2023-01-24	0.180000	0.187000	0.170000	0.170000	-5.556%	48,384	+94.118%
2023-01-23	0.191500	0.191500	0.180000	0.180000	-5.313%	57,115	+83.333%
2023-01-20	0.190100	0.190100	0.180000	0.190100	-4.950%	63,141	+73.593%
2023-01-19	0.219700	0.230000	0.190000	0.200000	-13.006%	197,315	+65.000%
2023-01-18	0.190000	0.230000	0.185000	0.229900	+14.950%	19,297	+43.541%
2023-01-17	0.200100	0.240000	0.183600	0.200000	+10.193%	100,587	+65.000%
2023-01-13	0.360400	0.360400	0.181500	0.181500	-54.625%	96,199	+81.818%
2023-01-12	0.200000	0.400000	0.180000	0.400000	0.000%	552,015	-17.500%

.dark-mode .R1hdsz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .R1hdsz{ color: #333333; background-color: white; border: 2px solid #333333; }PLTNRPlutonian Acquisition Corp. Rightsstock NASDAQ

PLTNR
Plutonian Acquisition Corp. Rights
stock NASDAQ