Arya Sciences Acquisition Corp Units 1 Ord Cls A 05 War (ARYAU) Exchange: NASDAQ

  1. Profile
  2. Arya Sciences Acquisition Corp Units 1 Ord Cls A 05 War (ARYAU)

Data as of Aug. 22, 2025

$19.51 ($0.17) 0.88%

Arya Sciences Acquisition Corp Units 1 Ord Cls A 05 War - Daily Information
Click for more stock information on Arya Sciences Acquisition Corp Units 1 Ord Cls A 05 War.
Daily Information Data
Date Aug. 22, 2025
Open $19.69
Previous Close $19.51
High $19.69
Low $19.50
Adjusted Open $19.69
Previous Adjusted Close $19.51
Adjusted High $19.69
Adjusted Low $19.50
Invest in Arya Sciences Acquisition Corp Units 1 Ord Cls A 05 War (ARYAU)
Webull Logo
Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!
Webull Logo
RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.
Historical Stock Data for Arya Sciences Acquisition Corp Units 1 Ord Cls A 05 War (ARYAU)
Date Open High Low Close Adj.Close Volume
2020-07-01 $19.69 $19.69 $19.50 $19.51 $19.51 1,000
2020-06-30 $19.34 $19.34 $19.34 $19.34 $19.34 100
2020-06-29 $20.75 $22.00 $19.34 $19.34 $19.34 770
2020-06-26 $19.36 $19.50 $18.86 $19.50 $19.50 1,134
2020-06-25 $18.90 $18.90 $18.90 $18.90 $18.90 146
2020-06-24 $17.26 $18.96 $17.02 $18.90 $18.90 2,076
2020-06-23 $19.70 $19.70 $19.50 $19.50 $19.50 854
2020-06-22 $18.25 $22.00 $18.25 $20.50 $20.50 8,416
2020-06-19 $16.30 $16.50 $16.30 $16.50 $16.50 3,309
2020-06-18 $16.50 $16.50 $16.50 $16.50 $16.50 447
2020-06-17 $15.90 $17.19 $15.90 $17.19 $17.19 1,540
2020-06-16 $15.98 $16.35 $15.45 $16.25 $16.25 3,104
2020-06-15 $15.40 $17.44 $15.00 $15.00 $15.00 2,193
2020-06-12 $15.47 $15.47 $15.47 $15.47 $15.47 0
2020-06-11 $15.85 $15.85 $15.47 $15.47 $15.47 300
2020-06-10 $17.19 $17.19 $17.19 $17.19 $17.19 650
2020-06-09 $17.23 $17.23 $16.75 $16.75 $16.75 2,347
2020-06-08 $16.74 $16.74 $16.00 $16.70 $16.70 1,233
2020-06-05 $15.45 $16.75 $15.45 $16.40 $16.40 12,455
2020-06-04 $15.74 $15.74 $15.10 $15.50 $15.50 4,623
2020-06-03 $17.60 $17.60 $16.30 $16.30 $16.30 34,089
2020-06-02 $16.25 $16.40 $16.00 $16.08 $16.08 11,873
2020-06-01 $16.18 $19.15 $14.76 $16.38 $16.38 37,926
2020-05-29 $12.35 $15.75 $12.30 $14.67 $14.67 52,255
2020-05-28 $12.39 $12.39 $12.25 $12.25 $12.25 2,300
2020-05-27 $12.19 $12.30 $12.12 $12.20 $12.20 10,646
2020-05-26 $12.19 $12.20 $11.98 $12.19 $12.19 17,456
2020-05-22 $12.01 $12.20 $12.01 $12.19 $12.19 99,901
2020-05-21 $12.30 $12.30 $12.30 $12.30 $12.30 1
2020-05-20 $12.29 $12.30 $12.29 $12.30 $12.30 672
2020-05-19 $12.15 $12.15 $12.15 $12.15 $12.15 402
2020-05-18 $12.82 $12.82 $12.82 $12.82 $12.82 506
2020-05-15 $12.00 $12.00 $12.00 $12.00 $12.00 13,505
2020-05-14 $11.70 $11.70 $11.70 $11.70 $11.70 5,306
2020-05-13 $11.70 $11.70 $11.70 $11.70 $11.70 3,503
2020-05-12 $11.67 $11.67 $11.67 $11.67 $11.67 3
2020-05-11 $11.67 $11.67 $11.67 $11.67 $11.67 203
2020-05-08 $11.68 $11.68 $11.68 $11.68 $11.68 0
2020-05-07 $11.68 $11.68 $11.68 $11.68 $11.68 0
2020-05-06 $11.68 $11.68 $11.68 $11.68 $11.68 0
2020-05-05 $11.68 $11.68 $11.68 $11.68 $11.68 500
2020-05-04 $11.50 $11.50 $11.50 $11.50 $11.50 0
2020-05-01 $11.50 $11.50 $11.50 $11.50 $11.50 0
2020-04-30 $11.50 $11.50 $11.50 $11.50 $11.50 2
2020-04-29 $11.50 $11.50 $11.50 $11.50 $11.50 1,300
2020-04-28 $11.39 $11.39 $11.39 $11.39 $11.39 0
2020-04-27 $11.39 $11.39 $11.39 $11.39 $11.39 600
2020-04-24 $11.46 $11.46 $11.46 $11.46 $11.46 0
2020-04-23 $11.46 $11.46 $11.46 $11.46 $11.46 0
2020-04-22 $11.49 $11.50 $11.04 $11.46 $11.46 2,400
2020-04-21 $11.29 $11.29 $11.29 $11.29 $11.29 0
2020-04-20 $11.29 $11.29 $11.29 $11.29 $11.29 309
2020-04-17 $11.20 $11.20 $11.20 $11.20 $11.20 0
2020-04-16 $11.20 $11.20 $11.20 $11.20 $11.20 0
2020-04-15 $11.06 $11.20 $11.06 $11.20 $11.20 1,500
2020-04-14 $11.88 $11.88 $11.88 $11.88 $11.88 0
2020-04-13 $11.88 $11.88 $11.88 $11.88 $11.88 0
2020-04-09 $11.88 $11.88 $11.88 $11.88 $11.88 0
2020-04-08 $11.88 $11.88 $11.88 $11.88 $11.88 2
2020-04-07 $11.88 $11.88 $11.88 $11.88 $11.88 200
2020-04-06 $11.00 $11.00 $11.00 $11.00 $11.00 0
2020-04-03 $11.00 $11.00 $11.00 $11.00 $11.00 0
2020-04-02 $11.00 $11.00 $11.00 $11.00 $11.00 0
2020-04-01 $11.00 $11.00 $11.00 $11.00 $11.00 0
2020-03-31 $10.99 $11.00 $10.99 $11.00 $11.00 306
2020-03-30 $10.45 $10.45 $10.45 $10.45 $10.45 4
2020-03-27 $10.70 $10.70 $10.45 $10.45 $10.45 1,157
2020-03-26 $10.95 $10.95 $10.95 $10.95 $10.95 0
2020-03-25 $10.51 $11.29 $10.51 $10.95 $10.95 6,400
2020-03-24 $11.20 $11.20 $11.20 $11.20 $11.20 0
2020-03-23 $10.88 $11.20 $10.88 $11.20 $11.20 1,200
2020-03-20 $11.20 $11.20 $11.20 $11.20 $11.20 0
2020-03-19 $11.20 $11.20 $11.20 $11.20 $11.20 0
2020-03-18 $11.20 $11.20 $11.20 $11.20 $11.20 0
2020-03-17 $11.20 $11.20 $11.20 $11.20 $11.20 0
2020-03-16 $11.20 $11.20 $11.20 $11.20 $11.20 0
2020-03-13 $11.20 $11.20 $11.20 $11.20 $11.20 1,100
2020-03-12 $11.40 $11.40 $11.40 $11.40 $11.40 20
2020-03-11 $11.40 $11.40 $11.40 $11.40 $11.40 0
2020-03-10 $11.40 $11.40 $11.40 $11.40 $11.40 0
2020-03-09 $11.40 $11.46 $11.40 $11.40 $11.40 4,130
2020-03-06 $11.40 $11.40 $11.40 $11.40 $11.40 0
2020-03-05 $11.40 $11.40 $11.40 $11.40 $11.40 717,000
2020-03-04 $11.40 $11.40 $11.40 $11.40 $11.40 100
2020-03-03 $11.91 $11.91 $11.91 $11.91 $11.91 65
2020-03-02 $11.91 $11.91 $11.91 $11.91 $11.91 400
2020-02-28 $11.72 $12.00 $11.40 $12.00 $12.00 5,202
2020-02-27 $11.58 $11.75 $11.58 $11.75 $11.75 4,398
2020-02-26 $11.79 $11.79 $11.79 $11.79 $11.79 0
2020-02-25 $11.79 $11.79 $11.79 $11.79 $11.79 0
2020-02-24 $11.79 $11.79 $11.79 $11.79 $11.79 200
2020-02-21 $12.24 $12.24 $12.24 $12.24 $12.24 400
2020-02-20 $11.75 $11.75 $11.75 $11.75 $11.75 0
2020-02-19 $11.75 $11.75 $11.75 $11.75 $11.75 0
2020-02-18 $11.75 $11.75 $11.75 $11.75 $11.75 0
2020-02-14 $11.75 $11.75 $11.75 $11.75 $11.75 0
2020-02-13 $11.75 $11.75 $11.75 $11.75 $11.75 0
2020-02-12 $11.73 $11.75 $11.58 $11.75 $11.75 7,900
2020-02-11 $11.67 $11.67 $11.67 $11.67 $11.67 0
2020-02-10 $11.67 $11.67 $11.67 $11.67 $11.67 0
2020-02-07 $11.67 $11.67 $11.67 $11.67 $11.67 0
2020-02-06 $11.67 $11.67 $11.67 $11.67 $11.67 0
2020-02-04 $11.67 $11.67 $11.67 $11.67 $11.67 0
2020-02-03 $11.67 $11.67 $11.67 $11.67 $11.67 0
2020-01-31 $11.67 $11.67 $11.67 $11.67 $11.67 0
2020-01-29 $11.67 $11.67 $11.67 $11.67 $11.67 0
2020-01-28 $11.67 $11.67 $11.67 $11.67 $11.67 0
2020-01-27 $11.67 $11.67 $11.67 $11.67 $11.67 0
2020-01-24 $11.67 $11.67 $11.67 $11.67 $11.67 400
2020-01-23 $11.60 $11.60 $11.60 $11.60 $11.60 0
2020-01-22 $11.60 $11.60 $11.60 $11.60 $11.60 0
2020-01-21 $11.60 $11.60 $11.60 $11.60 $11.60 0
2020-01-17 $11.60 $11.60 $11.60 $11.60 $11.60 0
2020-01-16 $11.60 $11.60 $11.60 $11.60 $11.60 0
2020-01-15 $11.60 $11.60 $11.60 $11.60 $11.60 0
2020-01-14 $11.60 $11.60 $11.60 $11.60 $11.60 0
2020-01-13 $11.60 $11.60 $11.60 $11.60 $11.60 0
2020-01-10 $11.70 $11.70 $11.60 $11.60 $11.60 4,200
2020-01-09 $11.65 $11.85 $11.25 $11.60 $11.60 13,300
2020-01-08 $11.72 $11.72 $11.65 $11.65 $11.65 1,300
2020-01-07 $11.70 $11.70 $11.70 $11.70 $11.70 200
2020-01-06 $11.89 $11.90 $10.94 $11.64 $11.64 7,510
2020-01-03 $12.00 $12.00 $11.65 $11.70 $11.70 4,680
2020-01-02 $11.49 $11.49 $11.49 $11.49 $11.49 299
2019-12-31 $11.50 $11.50 $11.50 $11.50 $11.50 500
2019-12-30 $11.25 $11.25 $11.25 $11.25 $11.25 0
2019-12-27 $11.25 $11.25 $11.25 $11.25 $11.25 0
2019-12-26 $11.25 $11.25 $11.25 $11.25 $11.25 0
2019-12-24 $11.25 $11.25 $11.25 $11.25 $11.25 0
2019-12-23 $11.25 $11.25 $11.25 $11.25 $11.25 0
2019-12-20 $11.20 $11.25 $11.20 $11.25 $11.25 800
2019-12-19 $11.19 $11.19 $11.19 $11.19 $11.19 0
2019-12-18 $11.19 $11.19 $11.19 $11.19 $11.19 0
2019-12-17 $11.19 $11.19 $11.19 $11.19 $11.19 0
2019-12-16 $11.19 $11.19 $11.19 $11.19 $11.19 0
2019-12-13 $11.19 $11.19 $11.19 $11.19 $11.19 0
2019-12-12 $11.19 $11.19 $11.19 $11.19 $11.19 0
2019-12-11 $11.19 $11.19 $11.19 $11.19 $11.19 0
2019-12-10 $11.19 $11.19 $11.19 $11.19 $11.19 0
2019-12-09 $11.19 $11.19 $11.19 $11.19 $11.19 0
2019-12-06 $11.19 $11.19 $11.19 $11.19 $11.19 0
2019-12-05 $11.19 $11.19 $11.19 $11.19 $11.19 0
2019-12-04 $11.19 $11.19 $11.19 $11.19 $11.19 0
2019-12-03 $11.19 $11.19 $11.19 $11.19 $11.19 0
2019-12-02 $11.19 $11.19 $11.11 $11.19 $11.19 480
2019-11-29 $11.21 $11.22 $11.02 $11.22 $11.22 1,900
2019-11-27 $11.17 $11.22 $11.12 $11.22 $11.22 1,900
2019-11-26 $11.25 $11.25 $11.25 $11.25 $11.25 0
2019-11-25 $11.18 $11.25 $11.11 $11.25 $11.25 2,300
2019-11-22 $11.15 $11.20 $11.11 $11.20 $11.20 3,700
2019-11-21 $11.08 $11.08 $11.08 $11.08 $11.08 0
2019-11-20 $11.08 $11.08 $11.08 $11.08 $11.08 0
2019-11-19 $11.08 $11.08 $11.08 $11.08 $11.08 0
2019-11-18 $11.08 $11.08 $11.08 $11.08 $11.08 200
2019-11-15 $11.00 $11.00 $11.00 $11.00 $11.00 0
2019-11-14 $11.00 $11.00 $11.00 $11.00 $11.00 0
2019-11-13 $11.00 $11.00 $11.00 $11.00 $11.00 0
2019-11-12 $11.06 $11.07 $10.88 $11.00 $11.00 3,700
2019-11-11 $11.06 $11.06 $11.06 $11.06 $11.06 0
2019-11-08 $11.06 $11.06 $11.06 $11.06 $11.06 0
2019-11-07 $11.06 $11.06 $11.06 $11.06 $11.06 0
2019-11-06 $11.06 $11.06 $11.06 $11.06 $11.06 0
2019-11-05 $11.06 $11.06 $11.06 $11.06 $11.06 0
2019-11-04 $11.06 $11.06 $11.06 $11.06 $11.06 0
2019-11-01 $10.94 $11.80 $10.94 $11.06 $11.06 15,300
2019-10-31 $11.00 $11.00 $10.81 $10.98 $10.98 5,801
2019-10-30 $10.80 $11.05 $10.80 $10.99 $10.99 903
2019-10-29 $10.95 $11.00 $10.80 $11.00 $11.00 1,600
2019-10-28 $11.00 $11.00 $10.84 $10.99 $10.99 2,800
2019-10-25 $10.97 $10.97 $10.97 $10.97 $10.97 0
2019-10-24 $10.99 $10.99 $10.90 $10.97 $10.97 6,200
2019-10-23 $10.95 $10.95 $10.68 $10.86 $10.86 215,282
2019-10-22 $10.95 $10.95 $10.95 $10.95 $10.95 0
2019-10-21 $10.95 $10.95 $10.95 $10.95 $10.95 0
2019-10-18 $10.95 $10.95 $10.95 $10.95 $10.95 0
2019-10-17 $10.95 $10.95 $10.95 $10.95 $10.95 170
2019-10-16 $10.95 $10.95 $10.95 $10.95 $10.95 3,100
2019-10-15 $10.95 $10.95 $10.95 $10.95 $10.95 0
2019-10-14 $10.96 $11.01 $10.95 $10.95 $10.95 12,000
2019-10-11 $10.97 $10.97 $10.97 $10.97 $10.97 0
2019-10-10 $10.95 $10.97 $10.94 $10.97 $10.97 18,228
2019-10-09 $10.94 $10.94 $10.94 $10.94 $10.94 42,900
2019-10-08 $10.94 $10.94 $10.94 $10.94 $10.94 0
2019-10-07 $10.94 $10.94 $10.94 $10.94 $10.94 0
2019-10-04 $10.94 $10.94 $10.94 $10.94 $10.94 0
2019-10-03 $10.94 $10.94 $10.93 $10.94 $10.94 3,500
2019-10-02 $10.95 $10.95 $10.95 $10.95 $10.95 1,000
2019-10-01 $10.94 $10.94 $10.94 $10.94 $10.94 0
2019-09-30 $10.94 $10.94 $10.94 $10.94 $10.94 0
2019-09-27 $10.94 $10.94 $10.94 $10.94 $10.94 2,900
2019-09-26 $10.95 $10.95 $10.95 $10.95 $10.95 0
2019-09-25 $10.77 $10.95 $10.77 $10.95 $10.95 600
2019-09-24 $10.94 $10.94 $10.94 $10.94 $10.94 0
2019-09-23 $10.94 $10.94 $10.94 $10.94 $10.94 0
2019-09-20 $10.94 $10.95 $10.94 $10.94 $10.94 1,400
2019-09-19 $10.97 $10.97 $10.97 $10.97 $10.97 0
2019-09-18 $10.97 $10.97 $10.97 $10.97 $10.97 0
2019-09-17 $10.97 $10.97 $10.97 $10.97 $10.97 0
2019-09-16 $10.97 $10.97 $10.97 $10.97 $10.97 200
2019-09-13 $10.90 $11.00 $10.90 $11.00 $11.00 600
2019-09-12 $11.00 $11.00 $11.00 $11.00 $11.00 0
2019-09-11 $11.00 $11.00 $11.00 $11.00 $11.00 0
2019-09-10 $11.00 $11.00 $11.00 $11.00 $11.00 0
2019-09-09 $11.00 $11.00 $11.00 $11.00 $11.00 0
2019-09-06 $11.00 $11.00 $11.00 $11.00 $11.00 0
2019-09-05 $11.00 $11.00 $11.00 $11.00 $11.00 0
2019-09-04 $11.00 $11.00 $11.00 $11.00 $11.00 0
2019-09-03 $11.00 $11.00 $11.00 $11.00 $11.00 0
2019-08-30 $11.00 $11.00 $11.00 $11.00 $11.00 100
2019-08-29 $10.95 $10.95 $10.95 $10.95 $10.95 0
2019-08-28 $11.00 $11.00 $10.95 $10.95 $10.95 8,454
2019-08-27 $10.99 $10.99 $10.99 $10.99 $10.99 2
2019-08-26 $10.97 $10.99 $10.70 $10.99 $10.99 403
2019-08-23 $10.92 $10.99 $10.81 $10.99 $10.99 1,700
2019-08-22 $10.71 $10.99 $10.71 $10.99 $10.99 300
2019-08-21 $10.86 $10.86 $10.86 $10.86 $10.86 200
2019-08-20 $10.87 $10.87 $10.87 $10.87 $10.87 100
2019-08-19 $10.72 $10.72 $10.72 $10.72 $10.72 138
2019-08-16 $10.93 $10.93 $10.93 $10.93 $10.93 154
2019-08-15 $10.93 $10.93 $10.93 $10.93 $10.93 75
2019-08-14 $10.92 $10.93 $10.92 $10.93 $10.93 400
2019-08-13 $10.95 $10.95 $10.95 $10.95 $10.95 1,000
2019-08-12 $10.93 $10.93 $10.92 $10.93 $10.93 3,100
2019-08-09 $10.80 $10.90 $10.80 $10.90 $10.90 11,675
2019-08-08 $10.80 $10.80 $10.80 $10.80 $10.80 900
2019-08-07 $10.77 $10.77 $10.77 $10.77 $10.77 900
2019-08-06 $10.71 $10.71 $10.71 $10.71 $10.71 2,000
2019-08-05 $10.71 $10.71 $10.71 $10.71 $10.71 2,000
2019-08-02 $10.71 $10.71 $10.71 $10.71 $10.71 2,000
2019-08-01 $10.72 $10.72 $10.64 $10.70 $10.70 755
2019-07-31 $10.73 $10.73 $10.73 $10.73 $10.73 900
2019-07-30 $10.65 $10.70 $10.65 $10.70 $10.70 622
2019-07-29 $10.67 $10.67 $10.67 $10.67 $10.67 0
2019-07-26 $10.67 $10.67 $10.67 $10.67 $10.67 0
2019-07-25 $10.67 $10.67 $10.67 $10.67 $10.67 20
2019-07-24 $10.64 $10.70 $10.55 $10.67 $10.67 5,975
2019-07-23 $10.64 $10.64 $10.64 $10.64 $10.64 0
2019-07-22 $10.64 $10.64 $10.64 $10.64 $10.64 0
2019-07-19 $10.64 $10.64 $10.56 $10.64 $10.64 1,550
2019-07-18 $10.64 $10.64 $10.55 $10.63 $10.63 4,000
2019-07-17 $10.65 $10.66 $10.51 $10.55 $10.55 20,295
2019-07-16 $10.64 $10.64 $10.52 $10.60 $10.60 1,900
2019-07-15 $10.66 $10.66 $10.66 $10.66 $10.66 0
2019-07-12 $10.65 $10.67 $10.64 $10.66 $10.66 1,412
2019-07-11 $10.65 $10.65 $10.65 $10.65 $10.65 0
2019-07-10 $10.65 $10.65 $10.65 $10.65 $10.65 12
2019-07-09 $10.66 $10.66 $10.64 $10.65 $10.65 4,100
2019-07-08 $10.70 $10.70 $10.69 $10.69 $10.69 500
2019-07-05 $10.74 $10.76 $10.64 $10.64 $10.64 2,224
2019-07-03 $10.67 $10.67 $10.67 $10.67 $10.67 0
2019-07-02 $10.67 $10.67 $10.67 $10.67 $10.67 0
2019-07-01 $10.67 $10.67 $10.67 $10.67 $10.67 200
2019-06-28 $10.69 $10.69 $10.69 $10.69 $10.69 500
2019-06-27 $10.67 $10.67 $10.67 $10.67 $10.67 0
2019-06-26 $10.67 $10.67 $10.67 $10.67 $10.67 0
2019-06-25 $10.67 $10.67 $10.67 $10.67 $10.67 0
2019-06-24 $10.67 $10.67 $10.67 $10.67 $10.67 0
2019-06-21 $10.67 $10.67 $10.67 $10.67 $10.67 0
2019-06-18 $10.67 $10.67 $10.67 $10.67 $10.67 0
2019-06-17 $10.67 $10.67 $10.67 $10.67 $10.67 954
2019-06-14 $10.67 $10.68 $10.58 $10.68 $10.68 768
2019-06-13 $10.70 $10.70 $10.68 $10.68 $10.68 25,400
2019-06-12 $10.65 $10.65 $10.64 $10.64 $10.64 505
2019-06-11 $10.65 $10.65 $10.65 $10.65 $10.65 104
2019-06-07 $10.65 $10.65 $10.65 $10.65 $10.65 21,200
2019-06-06 $10.65 $10.65 $10.65 $10.65 $10.65 65,000
2019-06-05 $10.65 $10.65 $10.65 $10.65 $10.65 0
2019-06-04 $10.63 $11.12 $10.63 $10.65 $10.65 136,800
2019-06-03 $10.64 $10.64 $10.64 $10.64 $10.64 0
2019-05-31 $10.64 $10.64 $10.64 $10.64 $10.64 200
2019-05-30 $10.61 $10.61 $10.61 $10.61 $10.61 700
2019-05-29 $10.65 $10.65 $10.65 $10.65 $10.65 0
2019-05-28 $10.65 $10.65 $10.65 $10.65 $10.65 0
2019-05-24 $10.65 $10.65 $10.65 $10.65 $10.65 0
2019-05-23 $10.65 $10.65 $10.65 $10.65 $10.65 0
2019-05-22 $10.65 $10.65 $10.65 $10.65 $10.65 0
2019-05-21 $10.51 $10.65 $10.51 $10.65 $10.65 24,630
2019-05-20 $10.59 $10.60 $10.45 $10.57 $10.57 6,400
2019-05-17 $10.60 $10.60 $10.60 $10.60 $10.60 600
2019-05-16 $10.60 $10.60 $10.60 $10.60 $10.60 1,000
2019-05-15 $10.56 $10.56 $10.56 $10.56 $10.56 0
2019-05-14 $10.58 $10.64 $10.56 $10.56 $10.56 82,054
2019-05-13 $10.63 $10.63 $10.63 $10.63 $10.63 81,754
2019-05-10 $10.63 $10.63 $10.63 $10.63 $10.63 500
2019-05-09 $10.64 $10.64 $10.64 $10.64 $10.64 0
2019-05-08 $10.47 $10.64 $10.47 $10.64 $10.64 85,700
2019-05-07 $10.60 $10.60 $10.60 $10.60 $10.60 0
2019-05-06 $10.60 $10.60 $10.60 $10.60 $10.60 0
2019-05-03 $10.55 $10.60 $10.54 $10.60 $10.60 21,424
2019-05-02 $10.55 $10.55 $10.55 $10.55 $10.55 0
2019-05-01 $10.55 $10.55 $10.55 $10.55 $10.55 700
2019-04-30 $10.55 $10.55 $10.55 $10.55 $10.55 2,600
2019-04-29 $10.55 $10.55 $10.55 $10.55 $10.55 1,200
2019-04-25 $10.55 $10.55 $10.55 $10.55 $10.55 1,300
2019-04-24 $10.54 $10.54 $10.54 $10.54 $10.54 1,056
2019-04-23 $10.54 $10.54 $10.54 $10.54 $10.54 0
2019-04-22 $10.54 $10.54 $10.54 $10.54 $10.54 1,300
2019-04-18 $10.54 $10.54 $10.51 $10.54 $10.54 1,800
2019-04-17 $10.55 $10.55 $10.55 $10.55 $10.55 301
2019-04-16 $10.50 $10.54 $10.50 $10.54 $10.54 10,700
2019-04-15 $10.34 $10.49 $10.34 $10.45 $10.45 1,901
2019-04-12 $10.48 $10.48 $10.48 $10.48 $10.48 400
2019-04-11 $10.48 $10.48 $10.48 $10.48 $10.48 909
2019-04-10 $10.47 $10.47 $10.47 $10.47 $10.47 0
2019-04-09 $10.47 $10.47 $10.47 $10.47 $10.47 1,200
2019-04-08 $10.47 $10.47 $10.47 $10.47 $10.47 1,100
2019-04-05 $10.45 $10.47 $10.45 $10.47 $10.47 1,300
2019-04-04 $10.42 $10.42 $10.42 $10.42 $10.42 1,400
2019-04-03 $10.43 $10.43 $10.43 $10.43 $10.43 2,151
2019-04-02 $10.45 $10.45 $10.45 $10.45 $10.45 1,400
2019-04-01 $10.35 $10.44 $10.35 $10.44 $10.44 58,100
2019-03-29 $10.33 $10.35 $10.33 $10.35 $10.35 4,400
2019-03-28 $10.34 $10.34 $10.34 $10.34 $10.34 900
2019-03-27 $10.35 $10.35 $10.34 $10.34 $10.34 2,300
2019-03-26 $10.36 $10.36 $10.36 $10.36 $10.36 60
2019-03-25 $10.30 $10.36 $10.30 $10.36 $10.36 4,594
2019-03-22 $10.35 $10.35 $10.34 $10.34 $10.34 1,200
2019-03-21 $10.36 $10.36 $10.35 $10.35 $10.35 1,001
2019-03-20 $10.38 $10.38 $10.38 $10.38 $10.38 0
2019-03-19 $10.38 $10.38 $10.38 $10.38 $10.38 1,000
2019-03-18 $10.37 $10.37 $10.37 $10.37 $10.37 0
2019-03-14 $10.37 $10.37 $10.37 $10.37 $10.37 0
2019-03-13 $10.21 $10.39 $10.20 $10.37 $10.37 4,900
2019-03-12 $10.35 $10.35 $10.35 $10.35 $10.35 400
2019-03-11 $10.35 $10.35 $10.35 $10.35 $10.35 0
2019-03-08 $10.31 $10.39 $10.29 $10.35 $10.35 23,500
2019-03-07 $10.36 $10.36 $9.95 $10.35 $10.35 11,195
2019-03-06 $10.39 $10.39 $10.34 $10.36 $10.36 23,312
2019-03-05 $10.40 $10.40 $10.38 $10.38 $10.38 300
2019-03-04 $10.36 $10.36 $10.36 $10.36 $10.36 200
2019-03-01 $10.37 $10.40 $10.37 $10.40 $10.40 2,400
2019-02-28 $10.31 $10.40 $10.30 $10.37 $10.37 10,341
2019-02-27 $10.39 $10.40 $10.39 $10.40 $10.40 6,800
2019-02-26 $10.39 $10.39 $10.37 $10.37 $10.37 900
2019-02-22 $10.40 $10.40 $10.27 $10.39 $10.39 16,091
2019-02-21 $10.40 $10.40 $10.39 $10.39 $10.39 2,000
2019-02-20 $10.34 $10.40 $10.25 $10.40 $10.40 49,317
2019-02-19 $10.36 $10.39 $10.23 $10.39 $10.39 2,544
2019-02-15 $10.36 $10.36 $10.36 $10.36 $10.36 0
2019-02-14 $10.40 $10.40 $10.36 $10.36 $10.36 17,725
2019-02-13 $10.36 $10.36 $10.36 $10.36 $10.36 300
2019-02-12 $10.37 $10.37 $10.37 $10.37 $10.37 400
2019-02-11 $10.40 $10.40 $10.38 $10.38 $10.38 700
2019-02-08 $10.40 $10.40 $10.40 $10.40 $10.40 0
2019-02-07 $10.29 $10.40 $10.29 $10.40 $10.40 5,700
2019-02-06 $10.40 $10.40 $10.40 $10.40 $10.40 0
2019-02-05 $10.40 $10.40 $10.40 $10.40 $10.40 0
2019-02-04 $10.40 $10.40 $10.36 $10.40 $10.40 2,289
2019-02-01 $10.40 $10.40 $10.40 $10.40 $10.40 10,600
2019-01-31 $10.37 $10.37 $10.37 $10.37 $10.37 1,000
2019-01-30 $10.48 $10.48 $10.42 $10.42 $10.42 300
2019-01-29 $10.37 $10.42 $10.37 $10.39 $10.39 20,250
2019-01-28 $10.45 $10.45 $10.45 $10.45 $10.45 0
2019-01-25 $10.45 $10.45 $10.45 $10.45 $10.45 0
2019-01-24 $10.45 $10.45 $10.45 $10.45 $10.45 1,000
2019-01-23 $10.34 $10.45 $10.34 $10.42 $10.42 30,850
2019-01-18 $10.34 $10.34 $10.34 $10.34 $10.34 0
2019-01-17 $10.34 $10.34 $10.34 $10.34 $10.34 1
2019-01-16 $10.34 $10.34 $10.34 $10.34 $10.34 0
2019-01-15 $10.34 $10.34 $10.34 $10.34 $10.34 1,000
2019-01-14 $10.33 $10.33 $10.33 $10.33 $10.33 0
2019-01-11 $10.33 $10.33 $10.33 $10.33 $10.33 0
2019-01-10 $10.33 $10.33 $10.33 $10.33 $10.33 0
2019-01-09 $10.30 $10.33 $10.28 $10.33 $10.33 52,212
2019-01-08 $10.15 $10.29 $10.10 $10.26 $10.26 17,700
2019-01-07 $10.25 $10.32 $10.24 $10.29 $10.29 58,840
2019-01-04 $10.30 $10.30 $10.30 $10.30 $10.30 500
2019-01-03 $10.34 $10.34 $10.34 $10.34 $10.34 100
2019-01-02 $10.30 $10.30 $10.30 $10.30 $10.30 1,280
2018-12-31 $10.34 $10.34 $10.34 $10.34 $10.34 750
2018-12-28 $10.21 $10.34 $10.21 $10.33 $10.33 7,350
2018-12-27 $10.30 $10.33 $10.30 $10.33 $10.33 300
2018-12-26 $10.28 $10.32 $10.20 $10.30 $10.30 35,200
2018-12-24 $10.33 $10.33 $10.33 $10.33 $10.33 200
2018-12-21 $10.29 $10.36 $10.29 $10.35 $10.35 78,968
2018-12-20 $10.32 $10.32 $10.20 $10.29 $10.29 18,166
2018-12-19 $10.32 $10.32 $10.31 $10.31 $10.31 1,600
2018-12-18 $10.33 $10.33 $10.33 $10.33 $10.33 1,000
2018-12-17 $10.33 $10.33 $10.33 $10.33 $10.33 100
2018-12-14 $10.29 $10.32 $10.29 $10.29 $10.29 605
2018-12-13 $10.32 $10.33 $10.32 $10.33 $10.33 800
2018-12-12 $10.37 $10.37 $10.37 $10.37 $10.37 40
2018-12-11 $10.37 $10.37 $10.37 $10.37 $10.37 0
2018-12-10 $10.37 $10.37 $10.37 $10.37 $10.37 0
2018-12-07 $10.37 $10.37 $10.37 $10.37 $10.37 0
2018-12-04 $10.37 $10.37 $10.37 $10.37 $10.37 0
2018-12-03 $10.37 $10.37 $10.37 $10.37 $10.37 0
2018-11-30 $10.32 $10.38 $10.26 $10.37 $10.37 8,200
2018-11-29 $10.37 $10.37 $10.37 $10.37 $10.37 0
2018-11-28 $10.37 $10.37 $10.37 $10.37 $10.37 300
2018-11-27 $10.38 $10.38 $10.38 $10.38 $10.38 428
2018-11-26 $10.35 $10.35 $10.20 $10.35 $10.35 47,506
2018-11-23 $10.39 $10.39 $10.39 $10.39 $10.39 1,009
2018-11-21 $10.34 $10.35 $10.20 $10.35 $10.35 20,100
2018-11-20 $10.39 $10.39 $10.35 $10.35 $10.35 8,100
2018-11-19 $10.36 $10.36 $10.36 $10.36 $10.36 267
2018-11-16 $10.39 $10.40 $10.36 $10.36 $10.36 3,233
2018-11-15 $10.38 $10.38 $10.38 $10.38 $10.38 2,700
2018-11-14 $10.22 $10.34 $10.21 $10.34 $10.34 1,180
2018-11-13 $10.44 $10.44 $10.25 $10.32 $10.32 2,310
2018-11-12 $10.35 $10.35 $10.30 $10.30 $10.30 20,807
2018-11-09 $10.27 $10.32 $10.17 $10.26 $10.26 41,591
2018-11-08 $10.29 $10.40 $10.23 $10.27 $10.27 38,050
2018-11-07 $10.20 $10.25 $10.16 $10.25 $10.25 30,650
2018-11-06 $10.28 $10.30 $10.14 $10.22 $10.22 20,100
2018-11-05 $10.27 $10.27 $10.27 $10.27 $10.27 6,100
2018-11-02 $10.30 $10.30 $10.28 $10.28 $10.28 900
2018-11-01 $10.40 $10.40 $10.17 $10.28 $10.28 20,065
2018-10-31 $10.33 $10.35 $10.16 $10.30 $10.30 40,079
2018-10-30 $10.32 $10.32 $10.32 $10.32 $10.32 1,107
2018-10-29 $10.31 $10.31 $10.31 $10.31 $10.31 300
2018-10-26 $10.20 $10.32 $10.20 $10.32 $10.32 1,520
2018-10-25 $10.19 $10.19 $10.19 $10.19 $10.19 30
2018-10-24 $10.23 $10.27 $10.17 $10.19 $10.19 52,640
2018-10-23 $10.23 $10.27 $10.20 $10.21 $10.21 30,800
2018-10-22 $10.28 $10.35 $10.23 $10.23 $10.23 45,103
2018-10-19 $10.29 $10.31 $10.29 $10.31 $10.31 4,428
2018-10-18 $10.25 $10.29 $10.20 $10.29 $10.29 11,710
2018-10-17 $10.25 $10.25 $10.23 $10.25 $10.25 10,020
2018-10-16 $10.25 $10.25 $10.23 $10.25 $10.25 4,835
2018-10-15 $10.20 $10.25 $10.17 $10.25 $10.25 16,281
2018-10-12 $10.20 $10.20 $10.19 $10.19 $10.19 161,664
2018-10-11 $10.15 $10.20 $10.15 $10.18 $10.18 20,925
2018-10-10 $10.17 $10.22 $10.17 $10.19 $10.19 5,592
2018-10-09 $10.15 $10.21 $10.15 $10.18 $10.18 128,795
2018-10-08 $10.15 $10.24 $10.15 $10.19 $10.19 254,703
2018-10-05 $10.16 $10.20 $10.12 $10.17 $10.17 1,487,883
Nuvestan
Resources

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.