Dark

ALUS
Alussa Energy Acquisition Corp.
stock NYSE

Inactive

Jul 7, 2021

9.50USD+1.064%(+0.10)256,550

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-07-07	9.7000	9.7000	9.4483	9.5000	+1.064%	256,550	0.000%
2021-07-06	9.6400	9.6900	9.3900	9.4000	-2.388%	98,192	+1.064%
2021-07-02	9.3100	9.7300	9.3100	9.6300	+3.437%	294,625	-1.350%
2021-07-01	9.8900	9.9000	9.2900	9.3100	-6.054%	291,857	+2.041%
2021-06-30	10.0000	10.0300	9.7700	9.9100	-1.196%	426,153	-4.137%
2021-06-29	9.6400	10.0660	9.5712	10.0300	+4.046%	592,684	-5.284%
2021-06-28	9.8800	9.8900	9.4400	9.6400	-3.504%	985,062	-1.452%
2021-06-25	10.0700	10.0700	9.9000	9.9900	-0.696%	618,134	-4.905%
2021-06-24	10.0400	10.0800	10.0300	10.0600	+0.199%	2,808,185	-5.567%
2021-06-23	10.0500	10.0600	10.0400	10.0400	-0.100%	3,505,235	-5.378%
2021-06-22	10.0500	10.0600	10.0400	10.0500	0.000%	2,318,452	-5.473%
2021-06-21	10.0500	10.0600	10.0400	10.0500	0.000%	2,374,414	-5.473%
2021-06-18	10.0600	10.0800	10.0500	10.0500	-0.099%	1,425,549	-5.473%
2021-06-17	10.0500	10.0700	10.0500	10.0600	+0.100%	335,922	-5.567%
2021-06-16	10.0400	10.0782	10.0400	10.0500	-0.199%	606,424	-5.473%
2021-06-15	10.1000	10.1000	10.0650	10.0700	-0.198%	366,907	-5.660%
2021-06-14	10.1100	10.1100	10.0800	10.0900	0.000%	240,033	-5.847%
2021-06-11	10.0700	10.1100	10.0400	10.0900	+0.099%	487,084	-5.847%
2021-06-10	10.1000	10.1200	10.0400	10.0800	+0.099%	681,016	-5.754%
2021-06-09	10.0800	10.1300	10.0400	10.0700	+0.199%	625,929	-5.660%
2021-06-08	10.0200	10.0700	10.0150	10.0500	+0.400%	743,218	-5.473%
2021-06-07	10.0000	10.0300	10.0000	10.0100	+0.100%	83,350	-5.095%
2021-06-04	10.0000	10.0200	10.0000	10.0000	0.000%	93,863	-5.000%
2021-06-03	9.9800	10.0100	9.9800	10.0000	+0.100%	105,288	-5.000%
2021-06-02	9.9800	10.0000	9.9800	9.9900	0.000%	74,960	-4.905%
2021-06-01	9.9800	10.0200	9.9800	9.9900	0.000%	171,419	-4.905%
2021-05-28	9.9500	10.0250	9.9500	9.9900	0.000%	287,742	-4.905%
2021-05-27	9.9600	9.9900	9.9600	9.9900	+0.201%	123,614	-4.905%
2021-05-26	9.9600	9.9900	9.9600	9.9700	+0.100%	166,694	-4.714%
2021-05-25	9.9600	9.9700	9.9500	9.9600	-0.100%	1,004,739	-4.618%
2021-05-24	9.9500	9.9700	9.9500	9.9700	+0.201%	801,675	-4.714%
2021-05-21	9.9500	9.9700	9.9400	9.9500	0.000%	563,258	-4.523%
2021-05-20	9.9700	9.9700	9.9500	9.9500	0.000%	976,211	-4.523%
2021-05-19	9.9400	9.9700	9.9400	9.9500	0.000%	123,455	-4.523%
2021-05-18	9.9400	9.9800	9.9400	9.9500	0.000%	138,761	-4.523%
2021-05-17	9.9300	9.9700	9.9300	9.9500	+0.101%	801,601	-4.523%
2021-05-14	9.9400	9.9600	9.9300	9.9400	0.000%	699,369	-4.427%
2021-05-13	9.9300	9.9800	9.9200	9.9400	-0.101%	489,538	-4.427%
2021-05-12	9.9300	9.9800	9.9300	9.9500	-0.100%	810,409	-4.523%
2021-05-11	9.9400	9.9800	9.9300	9.9600	0.000%	1,259,024	-4.618%
2021-05-10	10.0000	10.0000	9.9100	9.9600	-0.200%	646,268	-4.618%
2021-05-07	9.9300	10.0000	9.9300	9.9800	+0.201%	289,700	-4.810%
2021-05-06	9.9900	9.9900	9.9300	9.9600	-0.300%	756,838	-4.618%
2021-05-05	9.9700	10.0000	9.9800	9.9900	+0.201%	60,109	-4.905%
2021-05-04	9.9900	9.9900	9.9700	9.9700	-0.100%	214,423	-4.714%
2021-05-03	9.9800	10.0100	9.9800	9.9800	-0.300%	212,517	-4.810%
2021-04-30	9.9800	10.0200	9.9800	10.0100	+0.301%	134,301	-5.095%
2021-04-29	9.9900	10.0700	9.9650	9.9800	-0.100%	335,187	-4.810%
2021-04-28	9.9800	10.0400	9.9400	9.9900	-0.100%	349,543	-4.905%
2021-04-27	10.0000	10.0100	9.9700	10.0000	0.000%	593,089	-5.000%
2021-04-26	10.0000	10.0000	9.9600	10.0000	+0.100%	171,063	-5.000%
2021-04-23	9.9400	10.0100	9.9400	9.9900	+0.100%	339,517	-4.905%
2021-04-22	9.9800	10.0050	9.9500	9.9800	+0.302%	189,693	-4.810%
2021-04-21	9.9100	9.9900	9.9100	9.9500	-0.100%	1,170,075	-4.523%
2021-04-20	9.9200	9.9850	9.7700	9.9600	-0.200%	1,051,781	-4.618%
2021-04-19	9.9800	10.0000	9.9400	9.9800	-0.300%	1,067,475	-4.810%
2021-04-16	9.9900	10.0200	9.9600	10.0100	+0.100%	317,833	-5.095%
2021-04-15	10.0700	10.1000	9.8900	10.0000	-0.990%	1,266,320	-5.000%
2021-04-14	10.0500	10.1000	10.0500	10.1000	+0.298%	354,616	-5.941%
2021-04-13	10.0500	10.0800	10.0300	10.0700	-0.099%	360,692	-5.660%
2021-04-12	10.0500	10.0900	10.0500	10.0800	-0.198%	417,533	-5.754%
2021-04-09	10.0700	10.1500	10.0600	10.1000	+0.298%	262,638	-5.941%
2021-04-08	10.1100	10.1100	10.0400	10.0700	0.000%	429,716	-5.660%
2021-04-07	10.0700	10.1300	10.0500	10.0700	0.000%	547,465	-5.660%
2021-04-06	10.0400	10.1400	10.0300	10.0700	0.000%	1,085,594	-5.660%
2021-04-05	10.0500	10.1800	10.0500	10.0700	+0.299%	698,982	-5.660%
2021-04-01	10.0700	10.1900	10.0000	10.0400	+0.400%	600,608	-5.378%
2021-03-31	10.0600	10.0800	9.9800	10.0000	-0.200%	552,265	-5.000%
2021-03-30	10.0500	10.1299	10.0000	10.0200	-0.792%	550,912	-5.190%
2021-03-29	10.1800	10.2900	10.0250	10.1000	-0.296%	406,249	-5.941%
2021-03-26	10.0800	10.1700	10.0000	10.1300	+0.997%	755,075	-6.219%
2021-03-25	10.0200	10.0700	9.9300	10.0300	-0.693%	1,983,522	-5.284%
2021-03-24	10.1700	10.2000	10.0400	10.1000	-0.493%	789,450	-5.941%
2021-03-23	10.2600	10.3400	10.1500	10.1500	-1.168%	616,607	-6.404%
2021-03-22	10.3500	10.4000	10.2600	10.2700	-0.677%	325,138	-7.498%
2021-03-19	10.4000	10.4140	10.2400	10.3400	-0.958%	515,627	-8.124%
2021-03-18	10.3800	10.4500	10.2700	10.4400	+1.754%	929,047	-9.004%
2021-03-17	10.2200	10.3900	10.1600	10.2600	+0.687%	1,144,944	-7.407%
2021-03-16	10.5000	10.5400	10.1800	10.1900	-2.952%	1,010,358	-6.771%
2021-03-15	10.8000	10.8700	10.4500	10.5000	-2.597%	859,834	-9.524%
2021-03-12	10.7000	10.8300	10.5100	10.7800	+0.842%	854,658	-11.874%
2021-03-11	11.0700	11.0700	10.6601	10.6900	+0.944%	769,350	-11.132%
2021-03-10	10.7000	10.8900	10.5000	10.5900	+0.857%	664,080	-10.293%
2021-03-09	10.5800	10.7400	10.4500	10.5000	+0.095%	716,517	-9.524%
2021-03-08	10.9000	10.9800	10.3000	10.4900	-4.026%	1,114,649	-9.438%
2021-03-05	10.2800	10.9500	9.9700	10.9300	+7.157%	2,762,625	-13.083%
2021-03-04	10.2700	10.3700	9.9400	10.2000	-0.585%	2,307,854	-6.863%
2021-03-03	10.4800	10.5900	10.1647	10.2600	-1.630%	1,628,810	-7.407%
2021-03-02	10.9200	10.9399	10.3500	10.4300	-4.312%	1,827,897	-8.917%
2021-03-01	11.1600	11.4100	10.7700	10.9000	-0.909%	1,690,426	-12.844%
2021-02-26	10.9900	11.1500	10.4100	11.0000	-1.168%	3,175,770	-13.636%
2021-02-25	11.4500	11.5800	10.8700	11.1300	-3.636%	1,810,108	-14.645%
2021-02-24	11.9500	12.0000	11.3500	11.5500	-3.750%	1,520,050	-17.749%
2021-02-23	12.5000	12.5000	11.2500	12.0000	-4.459%	2,096,740	-20.833%
2021-02-22	13.0100	13.1000	12.5400	12.5600	-4.848%	914,960	-24.363%
2021-02-19	12.8500	13.3800	12.6300	13.2000	+4.019%	1,939,190	-28.030%
2021-02-18	12.8700	13.0900	12.5400	12.6900	-3.571%	1,437,669	-25.138%
2021-02-17	12.8500	13.4600	12.5000	13.1600	+3.949%	2,855,578	-27.812%
2021-02-16	12.8200	12.8900	12.1500	12.6600	-1.094%	2,727,823	-24.961%
2021-02-12	12.7000	12.9900	12.3300	12.8000	-2.066%	3,475,315	-25.781%
2021-02-11	13.5000	13.5400	12.8600	13.0700	-4.738%	2,645,984	-27.314%
2021-02-10	13.9600	14.1500	13.0000	13.7200	-3.719%	3,560,811	-30.758%
2021-02-09	14.5700	14.7000	13.9100	14.2500	-4.491%	3,298,983	-33.333%
2021-02-08	14.9600	15.0600	14.2500	14.9200	+6.953%	4,829,837	-36.327%
2021-02-05	14.2000	14.4200	13.7600	13.9500	+0.432%	3,569,253	-31.900%
2021-02-04	14.0600	14.5000	13.4800	13.8900	-2.526%	3,267,683	-31.605%
2021-02-03	12.8400	15.2800	12.8400	14.2500	+12.559%	10,494,707	-33.333%
2021-02-02	12.6500	12.7500	12.3900	12.6600	+0.079%	3,391,923	-24.961%
2021-02-01	12.5700	12.8500	12.1000	12.6500	+8.305%	8,206,647	-24.901%
2021-01-29	12.9500	13.1900	11.5100	11.6800	+13.508%	12,940,112	-18.664%
2021-01-28	10.1800	10.4099	10.1800	10.2900	+1.680%	91,356	-7.677%
2021-01-27	10.2500	10.3300	10.1000	10.1200	-2.033%	274,247	-6.126%
2021-01-26	10.5000	10.5000	10.2800	10.3300	-1.243%	315,218	-8.035%
2021-01-25	10.4600	10.7099	10.4200	10.4600	+0.384%	128,930	-9.178%
2021-01-22	10.4000	10.6200	10.4000	10.4200	+0.192%	86,602	-8.829%
2021-01-21	10.4500	10.5099	10.3900	10.4000	+0.289%	258,940	-8.654%
2021-01-20	10.3800	10.4500	10.3300	10.3700	-0.096%	129,331	-8.390%
2021-01-19	10.4000	10.4000	10.2900	10.3800	0.000%	82,087	-8.478%
2021-01-15	10.5200	10.6000	10.3800	10.3800	-2.075%	597,062	-8.478%
2021-01-14	10.6000	10.8100	10.4500	10.6000	+0.426%	453,526	-10.377%
2021-01-13	10.4000	10.5550	10.3300	10.5550	+2.277%	397,760	-9.995%
2021-01-12	10.2700	10.3200	10.2000	10.3200	+0.487%	103,420	-7.946%
2021-01-11	10.1500	10.3100	10.1500	10.2700	+0.884%	25,942	-7.498%
2021-01-08	10.2000	10.3100	10.1600	10.1800	-0.683%	305,129	-6.680%
2021-01-07	10.1850	10.2600	10.1500	10.2500	+0.787%	122,939	-7.317%
2021-01-06	10.1000	10.2000	10.1000	10.1700	+0.494%	25,215	-6.588%
2021-01-05	10.1500	10.1800	10.1200	10.1200	+0.198%	43,718	-6.126%
2021-01-04	10.1500	10.2000	10.0900	10.1000	+0.398%	330,758	-5.941%
2020-12-31	10.2500	10.2900	10.0600	10.0600	-0.887%	205,635	-5.567%
2020-12-30	10.2400	10.2400	10.1500	10.1500	-0.879%	203,242	-6.404%
2020-12-29	10.2500	10.3430	10.1400	10.2400	+0.392%	86,296	-7.227%
2020-12-28	10.3500	10.3500	10.1900	10.2000	-0.098%	232,806	-6.863%
2020-12-24	10.3500	10.3700	10.2100	10.2100	-1.732%	42,035	-6.954%
2020-12-23	10.1400	10.4500	10.1150	10.3900	+2.567%	147,058	-8.566%
2020-12-22	10.0500	10.1350	10.0100	10.1300	+0.696%	13,309	-6.219%
2020-12-21	10.0000	10.1000	10.0000	10.0600	0.000%	77,157	-5.567%
2020-12-18	10.0600	10.0751	10.0000	10.0600	0.000%	26,816	-5.567%
2020-12-17	10.0100	10.0600	10.0100	10.0600	+0.500%	1,357	-5.567%
2020-12-16	10.0156	10.0353	10.0000	10.0100	+0.200%	101,755	-5.095%
2020-12-15	10.0000	10.0300	9.9900	9.9900	-0.100%	127,973	-4.905%
2020-12-14	10.0100	10.0108	9.9700	10.0000	0.000%	211,294	-5.000%
2020-12-11	10.0000	10.0600	9.9800	10.0000	0.000%	75,642	-5.000%
2020-12-10	10.0100	10.0435	9.9900	10.0000	+0.100%	38,118	-5.000%
2020-12-09	10.0000	10.0000	9.9900	9.9900	0.000%	2,948	-4.905%
2020-12-08	10.0000	10.0300	9.9700	9.9900	-0.299%	12,078	-4.905%
2020-12-07	9.9800	10.0200	9.9800	10.0200	+0.401%	9,610	-5.190%
2020-12-04	9.9800	10.0500	9.9600	9.9800	0.000%	832,900	-4.810%
2020-12-03	10.0000	10.0000	9.9600	9.9800	+0.201%	107,023	-4.810%
2020-12-02	9.9300	10.0900	9.9300	9.9600	+0.302%	26,939	-4.618%
2020-12-01	9.9300	9.9500	9.9300	9.9300	0.000%	3,284	-4.330%
2020-11-30	9.9500	9.9500	9.9100	9.9300	+0.202%	405	-4.330%
2020-11-24	9.9500	9.9500	9.9100	9.9100	+0.101%	932	-4.137%
2020-11-23	9.8600	9.9100	9.8600	9.9000	+0.101%	15,499	-4.040%
2020-11-20	9.8500	9.8900	9.8500	9.8900	+0.101%	1,127	-3.943%
2020-11-19	9.8800	9.8800	9.8600	9.8800	-0.202%	118,359	-3.846%
2020-11-18	9.8700	9.9000	9.8500	9.9000	+0.406%	39,199	-4.040%
2020-11-17	9.9200	9.9200	9.8500	9.8600	0.000%	151,278	-3.651%
2020-11-16	9.8500	9.8600	9.8500	9.8600	+0.102%	7,590	-3.651%
2020-11-13	9.8500	9.8500	9.8500	9.8500	0.000%	115	-3.553%
2020-11-12	9.8500	9.8500	9.8500	9.8500	-0.404%	365	-3.553%
2020-11-10	9.8500	9.8900	9.8500	9.8900	+0.101%	5,277	-3.943%
2020-11-09	9.9600	9.9600	9.8800	9.8800	-0.504%	1,004	-3.846%
2020-11-06	9.8600	9.9300	9.8600	9.9300	+0.506%	5,379	-4.330%
2020-11-05	9.8500	9.9200	9.8500	9.8800	-0.704%	108,402	-3.846%
2020-11-04	9.9100	9.9500	9.9100	9.9500	+0.302%	519	-4.523%
2020-11-03	9.8400	9.9200	9.8400	9.9200	0.000%	142,939	-4.234%
2020-11-02	9.9200	9.9300	9.8700	9.9200	+0.711%	24,641	-4.234%
2020-10-30	9.8500	9.8500	9.8200	9.8500	0.000%	3,754	-3.553%
2020-10-29	9.8700	9.8800	9.8500	9.8500	+0.305%	3,971	-3.553%
2020-10-28	9.8500	9.8500	9.8200	9.8200	-0.607%	29,527	-3.259%
2020-10-27	9.8900	9.8900	9.8800	9.8800	-0.202%	57,744	-3.846%
2020-10-26	9.8800	9.9000	9.8800	9.9000	-0.101%	71,556	-4.040%
2020-10-23	9.9100	9.9100	9.9100	9.9100	-0.201%	1,557	-4.137%
2020-10-22	9.9000	9.9300	9.9000	9.9300	+0.506%	8,319	-4.330%
2020-10-21	9.9200	9.9200	9.8800	9.8800	-0.202%	84,682	-3.846%
2020-10-20	9.9000	9.9000	9.9000	9.9000	-0.602%	274	-4.040%
2020-10-19	9.9600	9.9600	9.9600	9.9600	+0.403%	1,126	-4.618%
2020-10-16	9.9200	9.9200	9.9200	9.9200	-0.101%	53,202	-4.234%
2020-10-15	9.9100	9.9300	9.9100	9.9300	+0.101%	129,900	-4.330%
2020-10-14	9.9100	9.9300	9.9100	9.9200	-0.201%	127,087	-4.234%
2020-10-13	9.9400	9.9400	9.9400	9.9400	0.000%	35,119	-4.427%
2020-10-12	9.9600	9.9600	9.9400	9.9400	+0.101%	1,143	-4.427%
2020-10-09	9.9200	9.9300	9.9200	9.9300	-0.101%	85,039	-4.330%
2020-10-08	9.9400	9.9400	9.9400	9.9400	-0.101%	154	-4.427%
2020-10-07	9.9200	9.9500	9.9200	9.9500	-0.100%	2,870	-4.523%
2020-10-06	9.9800	9.9800	9.9200	9.9600	+0.101%	30,899	-4.618%
2020-10-05	9.9700	9.9800	9.9500	9.9500	0.000%	14,219	-4.523%
2020-10-02	9.9800	9.9800	9.9300	9.9500	-0.798%	50,950	-4.523%
2020-10-01	9.8500	10.0300	9.8500	10.0300	+1.007%	147,061	-5.284%
2020-09-30	10.0200	10.0200	9.9300	9.9300	-0.401%	323,877	-4.330%
2020-09-29	10.0000	10.0500	9.9700	9.9700	-0.598%	434,161	-4.714%
2020-09-28	9.9400	10.0500	9.9300	10.0300	-0.298%	5,616	-5.284%
2020-09-25	9.9700	10.1500	9.9600	10.0600	+1.207%	286,955	-5.567%
2020-09-24	9.9400	9.9400	9.9400	9.9400	-1.095%	2,242	-4.427%
2020-09-23	10.0000	10.1200	10.0000	10.0500	0.000%	320,185	-5.473%
2020-09-22	10.0000	10.0500	10.0000	10.0500	0.000%	62,102	-5.473%
2020-09-21	10.0000	10.0500	10.0000	10.0500	+0.500%	483,158	-5.473%
2020-09-18	9.9200	10.0300	9.9200	10.0000	+0.705%	64,616	-5.000%
2020-09-17	9.9300	9.9600	9.9300	9.9300	0.000%	95,411	-4.330%
2020-09-16	9.9600	9.9600	9.9300	9.9300	0.000%	1,117	-4.330%
2020-09-15	9.8500	9.9600	9.8500	9.9300	+0.303%	6,817	-4.330%
2020-09-14	9.9200	9.9200	9.9000	9.9000	-0.202%	135,722	-4.040%
2020-09-11	9.8500	9.9200	9.8500	9.9200	+0.405%	3,889	-4.234%
2020-09-10	9.9600	9.9600	9.8800	9.8800	-0.202%	40,628	-3.846%
2020-09-09	9.9200	9.9300	9.8900	9.9000	+0.202%	85,892	-4.040%
2020-09-08	9.9000	9.9200	9.8800	9.8800	-0.202%	51,812	-3.846%
2020-09-04	9.9600	9.9600	9.8900	9.9000	-0.202%	425	-4.040%
2020-09-03	9.8200	9.9900	9.8200	9.9200	+0.609%	5,122	-4.234%
2020-09-02	9.9700	9.9700	9.8600	9.8600	-1.103%	45,233	-3.651%
2020-09-01	9.9300	9.9700	9.8700	9.9700	+1.218%	4,496	-4.714%
2020-08-31	9.8500	9.9200	9.8500	9.8500	0.000%	26,739	-3.553%
2020-08-28	9.9500	9.9500	9.8500	9.8500	-0.605%	458	-3.553%
2020-08-27	9.8500	9.9100	9.8500	9.9100	+0.609%	369	-4.137%
2020-08-26	9.8500	9.8500	9.8500	9.8500	-0.505%	287	-3.553%
2020-08-25	9.9500	9.9500	9.9000	9.9000	-0.302%	206	-4.040%
2020-08-21	9.9000	9.9300	9.9000	9.9300	-0.201%	464	-4.330%
2020-08-20	9.9000	9.9500	9.8700	9.9500	-0.301%	17,470	-4.523%
2020-08-19	10.0200	10.0200	9.9000	9.9800	0.000%	11,188	-4.810%
2020-08-18	9.9700	10.0000	9.9700	9.9800	+0.402%	1,487	-4.810%
2020-08-17	9.9300	9.9700	9.9300	9.9400	-0.501%	2,928	-4.427%
2020-08-14	10.0600	10.0600	9.9500	9.9900	+0.100%	794	-4.905%
2020-08-13	10.0000	10.0000	9.9400	9.9800	+0.302%	7,869	-4.810%
2020-08-12	9.9500	9.9900	9.9400	9.9500	-0.301%	62,321	-4.523%
2020-08-10	9.9700	9.9900	9.9300	9.9800	+0.100%	100,876	-4.810%
2020-08-07	9.9700	9.9700	9.9700	9.9700	0.000%	630	-4.714%
2020-08-06	9.9700	9.9700	9.9700	9.9700	0.000%	725,156	-4.714%
2020-08-05	10.0500	10.0500	9.9700	9.9700	-0.796%	14,208	-4.714%
2020-08-04	10.0000	10.0500	10.0000	10.0500	+0.400%	2,088	-5.473%
2020-08-03	10.1100	10.1100	10.0100	10.0100	-0.694%	43,097	-5.095%
2020-07-31	10.0300	10.0800	10.0200	10.0800	+0.299%	100,728	-5.754%
2020-07-30	10.0700	10.1200	10.0300	10.0500	-0.692%	236,705	-5.473%
2020-07-29	10.0500	10.1200	10.0500	10.1200	+0.099%	7,685	-6.126%
2020-07-28	10.0700	10.1100	10.0600	10.1100	+0.099%	81,594	-6.034%
2020-07-27	10.0600	10.1000	10.0300	10.1000	+0.498%	173,838	-5.941%
2020-07-24	10.0500	10.0800	10.0500	10.0500	-0.298%	99,162	-5.473%
2020-07-23	10.0500	10.0800	10.0500	10.0800	+0.299%	151,924	-5.754%
2020-07-22	10.0500	10.0800	10.0500	10.0500	-0.298%	16,471	-5.473%
2020-07-21	10.0800	10.0800	10.0500	10.0800	+0.299%	2,518	-5.754%
2020-07-20	10.0600	10.0800	10.0500	10.0500	-0.099%	167,615	-5.473%
2020-07-17	10.0600	10.1200	10.0600	10.0600	-0.297%	84,216	-5.567%
2020-07-16	10.1000	10.1200	10.0900	10.0900	-0.395%	7,891	-5.847%
2020-07-15	10.0200	10.1300	10.0200	10.1300	-0.197%	3,154	-6.219%
2020-07-14	10.0400	10.1500	10.0000	10.1500	+1.500%	104,320	-6.404%
2020-07-13	9.9100	10.0700	9.9100	10.0000	-0.299%	29,397	-5.000%
2020-07-10	9.9300	10.0300	9.9100	10.0300	+0.804%	236,913	-5.284%
2020-07-09	9.9000	9.9500	9.9000	9.9500	+0.607%	1,089	-4.523%
2020-07-08	9.9000	9.9700	9.8900	9.8900	-0.101%	53,996	-3.943%
2020-07-07	9.9000	9.9100	9.9000	9.9000	+0.101%	10,773	-4.040%
2020-07-06	9.9100	9.9500	9.8700	9.8900	-0.503%	86,618	-3.943%
2020-07-02	9.9000	10.0700	9.9000	9.9400	+1.325%	586,299	-4.427%
2020-07-01	9.8100	9.8100	9.8100	9.8100	-0.406%	399	-3.160%
2020-06-30	9.7700	9.8900	9.7700	9.8500	+0.305%	78,037	-3.553%
2020-06-29	9.8000	9.8500	9.8000	9.8200	+0.204%	201,141	-3.259%
2020-06-26	9.8000	9.8200	9.7700	9.8000	-0.305%	736,955	-3.061%
2020-06-25	9.8000	9.8500	9.8000	9.8300	+0.102%	7,751	-3.357%
2020-06-24	9.7900	9.9200	9.7700	9.8200	0.000%	13,085	-3.259%
2020-06-23	9.8800	9.8800	9.8200	9.8200	-0.607%	19,502	-3.259%
2020-06-22	9.7900	9.8800	9.7900	9.8800	+0.714%	27,498	-3.846%
2020-06-19	9.9100	9.9100	9.8100	9.8100	0.000%	150,590	-3.160%
2020-06-18	9.7200	9.8200	9.7200	9.8100	0.000%	209,665	-3.160%
2020-06-17	9.7100	9.8100	9.7100	9.8100	-0.102%	53,599	-3.160%
2020-06-16	9.6900	9.8200	9.6900	9.8200	0.000%	328,288	-3.259%
2020-06-15	9.7900	9.8200	9.7900	9.8200	+0.306%	521	-3.259%
2020-06-12	9.6200	9.8100	9.6200	9.7900	0.000%	991,106	-2.962%
2020-06-11	9.7400	9.8000	9.7400	9.7900	+0.410%	34,306	-2.962%
2020-06-10	9.6200	9.8500	9.6200	9.7500	0.000%	335,774	-2.564%
2020-06-09	9.5900	9.7800	9.5900	9.7500	-0.205%	796	-2.564%
2020-06-05	9.8100	9.8100	9.7700	9.7700	+0.102%	100,029	-2.764%
2020-06-03	9.7500	9.7700	9.7500	9.7600	+0.308%	309,203	-2.664%
2020-06-02	9.7000	9.7900	9.7000	9.7300	-0.307%	4,208	-2.364%
2020-06-01	9.6800	9.7600	9.6800	9.7600	+0.308%	360	-2.664%
2020-05-29	9.5400	9.8500	9.5400	9.7300	+0.103%	184,208	-2.364%
2020-05-28	9.6100	9.7500	9.6100	9.7200	-0.816%	895	-2.263%
2020-05-27	9.6500	9.8000	9.6500	9.8000	+1.554%	486	-3.061%
2020-05-22	9.6500	9.6500	9.6500	9.6500	0.000%	221	-1.554%
2020-05-21	9.6500	9.6500	9.6500	9.6500	-0.104%	398	-1.554%
2020-05-20	9.7900	9.7900	9.6600	9.6600	0.000%	1,646	-1.656%
2020-05-15	9.8400	9.8400	9.6600	9.6600	-0.515%	10,926	-1.656%
2020-05-14	9.6900	9.7200	9.6700	9.7100	+0.414%	34,522	-2.163%
2020-05-13	9.6700	9.6700	9.6700	9.6700	-0.206%	103	-1.758%
2020-05-12	9.6900	9.7500	9.6900	9.6900	+0.103%	252,165	-1.961%
2020-05-08	9.8400	9.8400	9.6600	9.6800	0.000%	3,889	-1.860%
2020-05-06	9.7200	9.7200	9.6600	9.6800	-0.412%	681,921	-1.860%
2020-05-05	9.8400	9.8900	9.6700	9.7200	+0.206%	415,613	-2.263%
2020-05-04	9.7000	9.7000	9.6700	9.7000	+0.518%	72,687	-2.062%
2020-05-01	9.6200	9.7000	9.6200	9.6500	-0.104%	81,318	-1.554%
2020-04-30	9.7500	9.7500	9.6600	9.6600	-0.412%	215	-1.656%
2020-04-29	9.6400	9.7500	9.6400	9.7000	+0.310%	1,020,839	-2.062%
2020-04-28	9.7500	9.7500	9.6700	9.6700	0.000%	352,973	-1.758%
2020-04-27	9.6500	9.7000	9.6500	9.6700	-0.206%	2,131	-1.758%
2020-04-24	9.6100	9.7000	9.6100	9.6900	-0.103%	166,244	-1.961%
2020-04-23	9.7900	9.8900	9.7000	9.7000	0.000%	56,106	-2.062%
2020-04-22	9.7000	9.7000	9.7000	9.7000	+0.207%	106	-2.062%
2020-04-21	9.3900	9.6800	9.3900	9.6800	+0.103%	881	-1.860%
2020-04-20	9.4100	9.6700	9.4100	9.6700	-0.206%	1,211	-1.758%
2020-04-17	9.7900	9.7900	9.6000	9.6900	+0.415%	4,640	-1.961%
2020-04-16	10.0000	10.0000	9.6500	9.6500	-0.515%	3,466	-1.554%
2020-04-15	9.3900	9.8100	9.3900	9.7000	-0.513%	5,203	-2.062%
2020-04-14	9.8300	9.8300	9.6700	9.7500	+0.515%	2,493	-2.564%
2020-04-13	9.5300	9.7000	9.5300	9.7000	0.000%	325	-2.062%
2020-04-09	9.7000	9.7000	9.7000	9.7000	+0.414%	125	-2.062%
2020-04-08	9.7500	9.7800	9.5900	9.6600	-0.412%	16,189	-1.656%
2020-04-06	9.8300	9.8300	9.6800	9.7000	+0.727%	72,624	-2.062%
2020-04-03	9.6300	9.7000	9.5400	9.6300	-0.722%	4,935	-1.350%
2020-04-02	9.4900	9.8400	9.4900	9.7000	+0.937%	573,368	-2.062%
2020-04-01	9.5400	9.6100	9.5400	9.6100	+0.104%	314	-1.145%
2020-03-31	9.7900	9.7900	9.5800	9.6000	-1.031%	75,554	-1.042%
2020-03-30	9.7000	9.7000	9.7000	9.7000	+1.998%	331	-2.062%
2020-03-26	9.5000	9.5600	9.5000	9.5100	+0.635%	27,201	-0.105%
2020-03-25	9.4500	9.4500	9.2500	9.4500	+0.854%	34,323	+0.529%
2020-03-24	9.2700	9.3800	9.2500	9.3700	-0.319%	929,539	+1.387%
2020-03-23	9.2700	9.4500	9.2700	9.4000	-1.053%	5,903	+1.064%
2020-03-20	9.7000	9.7000	9.5000	9.5000	+2.592%	740	0.000%
2020-03-19	9.2500	9.2700	9.2500	9.2600	+0.108%	150,081	+2.592%
2020-03-18	9.3500	9.4500	9.2500	9.2500	-1.596%	22,806	+2.703%
2020-03-17	9.5100	9.5100	9.3000	9.4000	-1.571%	609,608	+1.064%
2020-03-16	9.8700	9.8700	9.5500	9.5500	-1.241%	111,539	-0.524%
2020-03-13	9.7500	9.8100	9.6300	9.6700	-0.821%	28,219	-1.758%
2020-03-12	9.9100	9.9100	9.5000	9.7500	-1.015%	152,529	-2.564%
2020-03-11	9.8600	9.9000	9.8500	9.8500	-0.101%	334,878	-3.553%
2020-03-10	9.8600	9.9100	9.8600	9.8600	-0.303%	1,801	-3.651%
2020-03-09	9.7000	9.8900	9.7000	9.8900	+0.101%	12,447	-3.943%
2020-03-06	9.8800	9.8800	9.8800	9.8800	-0.202%	25,185	-3.846%
2020-03-05	9.8800	9.9000	9.8800	9.9000	+0.202%	35,551	-4.040%
2020-03-04	9.8800	9.8800	9.8800	9.8800	0.000%	172	-3.846%
2020-03-03	9.8800	9.8800	9.8800	9.8800	-0.504%	388	-3.846%
2020-03-02	9.9500	9.9500	9.8800	9.9300	+0.101%	4,462	-4.330%
2020-02-28	9.8800	9.9300	9.8800	9.9200	0.000%	30,062	-4.234%
2020-02-27	9.9000	9.9500	9.8900	9.9200	+0.101%	79,474	-4.234%
2020-02-26	9.9100	9.9500	9.8800	9.9100	0.000%	859,124	-4.137%
2020-02-25	9.9200	9.9400	9.9100	9.9100	-0.201%	88,661	-4.137%
2020-02-24	9.9500	9.9500	9.9100	9.9300	-0.201%	342,970	-4.330%
2020-02-21	9.9500	10.0000	9.9000	9.9500	0.000%	56,342	-4.523%
2020-02-20	9.9500	9.9500	9.9500	9.9500	+0.201%	117	-4.523%
2020-02-19	9.9000	9.9300	9.9000	9.9300	+0.202%	21,665	-4.330%
2020-02-18	9.9300	9.9300	9.9000	9.9100	0.000%	45,430	-4.137%
2020-02-14	9.9200	9.9200	9.9100	9.9100	-0.101%	23,963	-4.137%
2020-02-13	9.9300	9.9500	9.9100	9.9200	-0.101%	620,751	-4.234%
2020-02-12	9.9000	10.0000	9.9000	9.9300	+0.101%	510,847	-4.330%
2020-02-11	9.9000	9.9200	9.9000	9.9200	-0.101%	802,127	-4.234%
2020-02-10	9.9500	9.9500	9.8800	9.9300	0.000%	103,226	-4.330%
2020-02-06	9.9300	9.9300	9.9300	9.9300	-0.201%	329	-4.330%
2020-02-04	9.9200	9.9500	9.9200	9.9500	+0.101%	106,519	-4.523%
2020-02-03	10.2900	10.2900	9.9200	9.9400	0.000%	10,768	-4.427%
2020-01-31	9.9000	9.9400	9.9000	9.9400	+0.506%	136,441	-4.427%
2020-01-30	9.9000	9.9000	9.8900	9.8900	0.000%	25,230	-3.943%
2020-01-29	9.9000	9.9000	9.8900	9.8900	+0.101%	101,013	-3.943%
2020-01-28	9.8800	9.9000	9.8700	9.8800	0.000%	139,629	-3.846%
2020-01-27	9.8900	9.8900	9.8800	9.8800	-0.101%	226,329	-3.846%
2020-01-24	9.8800	9.9000	9.8800	9.8900	+0.101%	287,031	-3.943%
2020-01-23	9.8800	9.8800	9.8800	9.8800	+0.101%	100,050	-3.846%
2020-01-22	9.8800	9.8800	9.8700	9.8700	-0.101%	29,837	-3.749%
2020-01-21	9.8800	9.9000	9.8800	9.8800	-0.604%	65,476	-3.846%
2020-01-17	9.9500	9.9500	9.9400	9.9400	+0.404%	596	-4.427%
2020-01-16	9.8800	9.9000	9.8700	9.9000	-0.202%	108,378	-4.040%
2020-01-15	10.2300	10.2300	9.8500	9.9200	+0.813%	165,277	-4.234%
2020-01-14	9.8400	9.8400	9.8400	9.8400	+0.204%	243,333	-3.455%
2020-01-10	9.7800	9.8400	9.7800	9.8200	0.000%	1,259,550	-3.259%

.dark-mode .NQCqzR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NQCqzR{ color: #333333; background-color: white; border: 2px solid #333333; }ALUSAlussa Energy Acquisition Corp.stock NYSE

ALUS
Alussa Energy Acquisition Corp.
stock NYSE