Dark

AACQ
Artius Acquisition Inc. Class A Common Stock
stock NASDAQ

Inactive

Jun 24, 2021

9.99USD+3.309%(+0.32)3,996,043

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-9.67)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-06-24	9.8400	10.7350	9.8000	9.99	+3.309%	3,996,043	0.000%
2021-06-23	9.5000	10.0100	9.2211	9.67	+2.982%	2,306,667	+3.309%
2021-06-22	9.5500	9.7400	8.7500	9.39	-1.158%	2,237,316	+6.390%
2021-06-21	9.8000	9.8200	9.4200	9.50	-3.651%	2,476,138	+5.158%
2021-06-18	9.9500	9.9500	9.7200	9.86	-1.202%	3,092,926	+1.318%
2021-06-17	10.0000	10.0000	9.9700	9.98	-0.200%	3,804,503	+0.100%
2021-06-16	10.0000	10.0100	9.9800	10.00	-0.200%	1,385,638	-0.100%
2021-06-15	10.0500	10.0700	10.0001	10.02	+0.401%	4,925,193	-0.299%
2021-06-14	10.0100	10.0150	9.9800	9.98	-0.100%	1,324,216	+0.100%
2021-06-11	10.0500	10.0500	9.9900	9.99	-0.200%	1,413,377	0.000%
2021-06-10	10.0500	10.0500	9.9973	10.01	+0.100%	2,353,234	-0.200%
2021-06-09	10.0500	10.0700	9.9800	10.00	+0.100%	2,122,149	-0.100%
2021-06-08	9.9900	10.0200	9.9700	9.99	+0.201%	2,080,489	0.000%
2021-06-07	9.9700	9.9800	9.9600	9.97	0.000%	1,944,089	+0.201%
2021-06-04	9.9500	9.9700	9.9500	9.97	+0.100%	1,236,367	+0.201%
2021-06-03	9.9550	9.9700	9.9500	9.96	+0.101%	1,501,650	+0.301%
2021-06-02	9.9400	9.9700	9.9400	9.95	+0.101%	1,726,635	+0.402%
2021-06-01	9.9700	9.9700	9.9350	9.94	-0.201%	1,581,508	+0.503%
2021-05-28	9.9500	9.9750	9.9500	9.96	0.000%	1,017,262	+0.301%
2021-05-27	9.9600	9.9650	9.9400	9.96	0.000%	696,545	+0.301%
2021-05-26	9.9400	9.9700	9.9385	9.96	+0.810%	1,616,391	+0.301%
2021-05-25	9.9400	9.9500	9.8700	9.88	-0.303%	257,707	+1.113%
2021-05-24	9.9000	9.9300	9.8500	9.91	+0.405%	981,980	+0.807%
2021-05-21	9.8500	9.8800	9.8500	9.87	+0.101%	867,622	+1.216%
2021-05-20	9.8500	9.8800	9.8400	9.86	+0.305%	373,337	+1.318%
2021-05-19	9.8500	9.8699	9.8300	9.83	-0.304%	468,516	+1.628%
2021-05-18	9.8900	9.8900	9.8500	9.86	0.000%	502,265	+1.318%
2021-05-17	9.8400	9.9300	9.8400	9.86	+0.102%	330,560	+1.318%
2021-05-14	9.8700	9.8955	9.8500	9.85	-0.101%	748,021	+1.421%
2021-05-13	9.8800	9.8900	9.8300	9.86	+0.102%	1,992,931	+1.318%
2021-05-12	9.8300	9.8800	9.8300	9.85	-0.203%	562,074	+1.421%
2021-05-11	9.8900	9.9100	9.8400	9.87	-0.303%	1,856,647	+1.216%
2021-05-10	9.9900	10.0150	9.8950	9.90	-0.101%	916,349	+0.909%
2021-05-07	9.9200	10.0100	9.9000	9.91	-0.101%	837,063	+0.807%
2021-05-06	10.0500	10.1000	9.8800	9.92	-1.294%	1,106,533	+0.706%
2021-05-05	10.1200	10.1300	10.0500	10.05	-0.495%	1,355,550	-0.597%
2021-05-04	10.1100	10.1400	10.0300	10.10	+0.298%	919,008	-1.089%
2021-05-03	10.1100	10.1500	10.0200	10.07	+0.399%	1,162,767	-0.794%
2021-04-30	10.0200	10.0600	10.0000	10.03	+0.100%	439,961	-0.399%
2021-04-29	10.0600	10.0800	9.9950	10.02	-0.398%	849,488	-0.299%
2021-04-28	10.0800	10.1100	10.0500	10.06	+0.299%	509,988	-0.696%
2021-04-27	10.1000	10.2200	10.0100	10.03	-0.496%	1,028,703	-0.399%
2021-04-26	10.0099	10.0800	10.0099	10.08	+0.599%	429,690	-0.893%
2021-04-23	9.9800	10.0450	9.9650	10.02	+0.401%	556,223	-0.299%
2021-04-22	10.0500	10.0500	9.9550	9.98	-0.200%	749,695	+0.100%
2021-04-21	9.9500	10.0200	9.9201	10.00	+0.503%	898,152	-0.100%
2021-04-20	9.9700	10.0200	9.9200	9.95	-0.798%	2,582,425	+0.402%
2021-04-19	10.0800	10.1800	9.9500	10.03	+0.200%	2,338,372	-0.399%
2021-04-16	10.0100	10.0600	9.9600	10.01	-0.299%	1,147,414	-0.200%
2021-04-15	10.1600	10.1800	10.0000	10.04	-1.181%	1,312,864	-0.498%
2021-04-14	10.2000	10.2600	10.1300	10.16	-0.392%	637,505	-1.673%
2021-04-13	10.2200	10.2700	10.1900	10.20	-0.971%	589,657	-2.059%
2021-04-12	10.3400	10.3650	10.1800	10.30	0.000%	567,520	-3.010%
2021-04-09	10.3900	10.4000	10.2500	10.30	-0.866%	1,022,963	-3.010%
2021-04-08	10.2900	10.4400	10.2600	10.39	+0.874%	695,963	-3.850%
2021-04-07	10.1800	10.3500	10.1628	10.30	+1.179%	896,704	-3.010%
2021-04-06	10.2200	10.3350	10.1350	10.18	-0.489%	768,649	-1.866%
2021-04-05	10.3100	10.3800	10.1900	10.23	-0.872%	521,326	-2.346%
2021-04-01	10.1000	10.3600	10.1000	10.32	+2.178%	1,178,417	-3.198%
2021-03-31	10.1000	10.1000	10.0400	10.10	+0.598%	1,230,102	-1.089%
2021-03-30	10.0000	10.1000	9.9600	10.04	+0.100%	3,220,898	-0.498%
2021-03-29	10.2000	10.2150	10.0100	10.03	-2.242%	1,430,852	-0.399%
2021-03-26	10.1000	10.2900	10.0500	10.26	+1.887%	1,440,606	-2.632%
2021-03-25	9.8600	10.0900	9.7200	10.07	+0.199%	2,879,696	-0.794%
2021-03-24	10.1300	10.2400	10.0000	10.05	-0.790%	2,064,099	-0.597%
2021-03-23	10.3000	10.3580	10.1100	10.13	-1.936%	1,717,149	-1.382%
2021-03-22	10.3500	10.3600	10.2600	10.33	+0.194%	943,334	-3.291%
2021-03-19	10.4500	10.5350	10.2950	10.31	-0.483%	1,476,610	-3.104%
2021-03-18	10.3600	10.5600	10.3089	10.36	+0.097%	2,486,503	-3.571%
2021-03-17	10.3000	10.4000	10.3000	10.35	-0.957%	2,243,680	-3.478%
2021-03-16	10.6000	10.6200	10.3900	10.45	-1.322%	1,713,562	-4.402%
2021-03-15	10.7400	10.7500	10.5700	10.59	-1.671%	1,867,095	-5.666%
2021-03-12	10.5600	10.7800	10.5401	10.77	-0.093%	1,200,307	-7.242%
2021-03-11	10.6000	10.8150	10.4700	10.78	+2.765%	3,130,527	-7.328%
2021-03-10	10.6800	11.0000	10.4401	10.49	-1.687%	2,605,255	-4.766%
2021-03-09	10.8500	10.9200	10.5350	10.67	-0.094%	2,147,181	-6.373%
2021-03-08	10.7500	10.8800	10.4600	10.68	+0.188%	3,953,282	-6.461%
2021-03-05	10.4000	10.7700	10.1400	10.66	+3.596%	3,487,679	-6.285%
2021-03-04	10.3800	10.5400	10.1300	10.29	-0.867%	5,915,759	-2.915%
2021-03-03	10.6900	10.8100	10.3099	10.38	-3.262%	2,204,519	-3.757%
2021-03-02	11.3473	11.3473	10.6500	10.73	-4.452%	3,600,262	-6.897%
2021-03-01	11.0700	11.3100	10.8200	11.23	+3.217%	4,135,530	-11.042%
2021-02-26	11.2500	11.2900	10.5200	10.88	-3.117%	4,902,720	-8.180%
2021-02-25	11.9600	12.1900	11.0200	11.23	-4.831%	4,866,573	-11.042%
2021-02-24	12.5500	12.7800	11.6100	11.80	-4.762%	3,752,533	-15.339%
2021-02-23	12.6000	12.9000	11.8050	12.39	-7.330%	4,282,902	-19.370%
2021-02-22	13.1500	14.0100	13.0200	13.37	+1.288%	5,740,846	-25.280%
2021-02-19	12.9900	13.4800	12.8500	13.20	+3.286%	5,649,490	-24.318%
2021-02-18	13.3900	13.7300	12.7600	12.78	-5.333%	5,716,686	-21.831%
2021-02-17	13.6635	13.9100	12.9300	13.50	-3.571%	18,604,575	-26.000%
2021-02-16	13.2100	14.0000	12.7600	14.00	+24.224%	14,574,176	-28.643%
2021-02-12	11.3000	11.3200	11.1200	11.27	+0.089%	3,357,740	-11.358%
2021-02-11	11.3500	11.8800	11.1800	11.26	-1.228%	1,529,770	-11.279%
2021-02-10	11.3000	11.4300	10.9900	11.40	+0.441%	1,577,333	-12.368%
2021-02-09	11.4000	11.4500	11.2200	11.35	-0.787%	947,574	-11.982%
2021-02-08	11.3000	11.5500	11.2700	11.44	+1.239%	1,362,081	-12.675%
2021-02-05	11.2322	11.7400	11.1900	11.30	+1.619%	1,057,803	-11.593%
2021-02-04	11.1000	11.4500	11.1000	11.12	-0.180%	1,182,305	-10.162%
2021-02-03	10.9300	11.1600	10.9300	11.14	+2.862%	1,072,063	-10.323%
2021-02-02	10.7900	10.9594	10.7800	10.83	+0.744%	1,047,948	-7.756%
2021-02-01	10.7100	10.9800	10.6919	10.75	+1.224%	1,323,367	-7.070%
2021-01-29	10.5500	10.7200	10.5450	10.62	+0.378%	758,802	-5.932%
2021-01-28	10.6000	10.7200	10.5100	10.58	+0.284%	899,298	-5.577%
2021-01-27	10.6500	10.6500	10.4900	10.55	-0.846%	2,641,734	-5.308%
2021-01-26	11.0100	11.0500	10.6000	10.64	-3.448%	1,923,305	-6.109%
2021-01-25	11.1000	11.2700	10.9700	11.02	-0.091%	2,142,305	-9.347%
2021-01-22	10.8600	11.1600	10.8600	11.03	+0.639%	1,083,599	-9.429%
2021-01-21	10.8700	11.0900	10.7800	10.96	+1.953%	2,172,527	-8.850%
2021-01-20	10.8500	10.8800	10.7100	10.75	-0.830%	1,159,948	-7.070%
2021-01-19	10.8600	10.9000	10.7200	10.84	-0.550%	1,504,503	-7.841%
2021-01-15	11.0300	11.1150	10.7800	10.90	-1.536%	1,644,717	-8.349%
2021-01-14	11.0600	11.3000	11.0100	11.07	+0.272%	1,703,172	-9.756%
2021-01-13	11.1500	11.2500	10.9600	11.04	+0.272%	1,448,539	-9.511%
2021-01-12	10.5600	11.1000	10.5600	11.01	+4.064%	2,789,068	-9.264%
2021-01-11	10.6400	10.6500	10.5300	10.58	+0.475%	1,139,413	-5.577%
2021-01-08	10.5400	10.5800	10.4500	10.53	-0.095%	781,787	-5.128%
2021-01-07	10.6200	10.6513	10.4800	10.54	-0.753%	895,615	-5.218%
2021-01-06	10.5900	10.8500	10.5200	10.62	+0.568%	1,646,821	-5.932%
2021-01-05	10.6600	10.6600	10.4800	10.56	-0.938%	656,788	-5.398%
2021-01-04	10.6900	10.8000	10.5400	10.66	+0.282%	1,879,705	-6.285%
2020-12-31	10.4500	10.6550	10.4400	10.63	+1.528%	1,092,822	-6.021%
2020-12-30	10.5200	10.6200	10.4200	10.47	-0.664%	1,139,193	-4.585%
2020-12-29	10.6700	10.6800	10.5000	10.54	0.000%	2,003,926	-5.218%
2020-12-28	10.6500	10.8400	10.5100	10.54	+0.765%	2,623,801	-5.218%
2020-12-24	10.5100	10.5900	10.4100	10.46	+0.384%	871,680	-4.493%
2020-12-23	10.4400	10.4500	10.3200	10.42	-0.287%	691,521	-4.127%
2020-12-22	10.5000	10.5100	10.2900	10.45	+0.481%	1,704,051	-4.402%
2020-12-21	10.3500	10.4500	10.2700	10.40	-0.288%	950,526	-3.942%
2020-12-18	10.3000	10.4300	10.3000	10.43	+0.773%	343,349	-4.219%
2020-12-17	10.3000	10.3600	10.2700	10.35	+0.485%	602,535	-3.478%
2020-12-16	10.2200	10.3500	10.2200	10.30	+0.097%	655,799	-3.010%
2020-12-15	10.4000	10.4000	10.2600	10.29	-1.531%	760,571	-2.915%
2020-12-14	10.5500	10.5800	10.2860	10.45	+0.771%	1,703,817	-4.402%
2020-12-11	10.3600	10.4470	10.3000	10.37	+0.680%	844,959	-3.664%
2020-12-10	10.3500	10.3600	10.2200	10.30	0.000%	1,568,552	-3.010%
2020-12-09	10.4000	10.5000	10.2700	10.30	-0.097%	1,101,151	-3.010%
2020-12-08	10.4400	10.4400	10.2000	10.31	+2.180%	2,927,968	-3.104%
2020-12-07	10.0000	10.2630	9.9400	10.09	+1.407%	1,975,078	-0.991%
2020-12-04	9.9500	9.9575	9.9200	9.95	0.000%	175,357	+0.402%
2020-12-03	9.9500	9.9500	9.9000	9.95	0.000%	70,488	+0.402%
2020-12-02	9.9500	9.9700	9.9200	9.95	0.000%	98,150	+0.402%
2020-12-01	10.0500	10.0500	9.9200	9.95	0.000%	96,734	+0.402%
2020-11-30	10.0000	10.0200	9.9100	9.95	0.000%	353,179	+0.402%
2020-11-27	9.9400	9.9500	9.8800	9.95	+0.302%	50,212	+0.402%
2020-11-25	9.9400	9.9400	9.8000	9.92	+0.101%	361,067	+0.706%
2020-11-24	9.9000	9.9300	9.8200	9.91	+0.304%	618,870	+0.807%
2020-11-23	9.9000	9.9100	9.8000	9.88	-0.101%	243,803	+1.113%
2020-11-20	9.8400	9.8900	9.8000	9.89	+0.203%	32,813	+1.011%
2020-11-19	9.8200	9.8900	9.8000	9.87	+0.714%	125,932	+1.216%
2020-11-18	9.7800	9.8000	9.7400	9.80	+0.204%	24,199	+1.939%
2020-11-17	9.8200	9.8200	9.7500	9.78	-0.204%	15,314	+2.147%
2020-11-16	9.7600	9.8000	9.7400	9.80	+0.204%	322,010	+1.939%
2020-11-13	9.7500	9.8300	9.7500	9.78	+0.825%	153,720	+2.147%
2020-11-12	9.7300	9.7700	9.7000	9.70	-0.411%	17,333	+2.990%
2020-11-11	9.7000	9.7500	9.7000	9.74	-0.103%	2,209	+2.567%
2020-11-10	9.7500	9.7500	9.7200	9.75	+0.103%	25,536	+2.462%
2020-11-09	9.7400	9.7600	9.7200	9.74	+0.206%	144,660	+2.567%
2020-11-06	9.7800	9.7800	9.7200	9.72	-0.613%	11,119	+2.778%
2020-11-05	9.7400	9.7800	9.7000	9.78	+0.617%	33,521	+2.147%
2020-11-04	9.6400	9.7500	9.6400	9.72	+0.103%	120,242	+2.778%
2020-11-03	9.6100	9.7600	9.6000	9.71	+0.206%	725,049	+2.884%
2020-11-02	9.6400	9.6900	9.6100	9.69	+0.415%	429,791	+3.096%
2020-10-30	9.6000	9.6900	9.5800	9.65	0.000%	153,144	+3.523%
2020-10-29	9.6200	9.6600	9.6000	9.65	+0.312%	611,860	+3.523%
2020-10-28	9.6700	9.6900	9.5700	9.62	-0.722%	590,458	+3.846%
2020-10-27	9.7400	9.7400	9.6800	9.69	0.000%	601,890	+3.096%
2020-10-26	9.7600	9.7600	9.6700	9.69	-0.206%	147,825	+3.096%
2020-10-23	9.7300	9.7800	9.7000	9.71	-0.716%	160,387	+2.884%
2020-10-22	9.7600	9.7800	9.7000	9.78	+0.308%	361,902	+2.147%
2020-10-21	9.8000	9.8000	9.7400	9.75	-0.510%	674,450	+2.462%
2020-10-20	9.7900	9.8000	9.7000	9.80	0.000%	24,999	+1.939%
2020-10-19	9.7700	9.8100	9.7700	9.80	+0.204%	261,431	+1.939%
2020-10-16	9.7500	9.7900	9.7500	9.78	-0.102%	7,184	+2.147%
2020-10-15	9.8500	9.8500	9.7200	9.79	-0.102%	331,949	+2.043%
2020-10-14	9.8500	9.8900	9.8000	9.80	0.000%	334,428	+1.939%
2020-10-13	9.8200	9.9100	9.7700	9.80	0.000%	47,061	+1.939%
2020-10-12	9.8000	9.9900	9.7900	9.80	+0.307%	179,375	+1.939%
2020-10-09	9.8100	9.8100	9.7600	9.77	-0.204%	354,024	+2.252%
2020-10-08	9.8500	9.8500	9.7700	9.79	-0.102%	127,320	+2.043%
2020-10-07	9.7800	9.8400	9.7500	9.80	+0.204%	238,988	+1.939%
2020-10-06	9.8400	9.9000	9.7600	9.78	-0.912%	884,224	+2.147%
2020-10-05	9.9500	9.9500	9.8200	9.87	-0.804%	824,979	+1.216%
2020-10-02	9.8900	9.9500	9.8800	9.95	+0.101%	80,313	+0.402%
2020-10-01	9.9500	9.9800	9.9000	9.94	0.000%	2,674,171	+0.503%
2020-09-30	10.0000	10.0000	9.9200	9.94	0.000%	61,188	+0.503%
2020-09-29	10.0300	10.0300	9.9100	9.94	-0.101%	92,567	+0.503%
2020-09-28	10.0500	10.0600	9.9100	9.95	+0.709%	265,312	+0.402%
2020-09-25	9.9700	9.9700	9.8700	9.88	+0.101%	367,137	+1.113%
2020-09-24	9.9300	9.9300	9.8700	9.87	-0.804%	79,964	+1.216%
2020-09-23	9.9300	9.9500	9.9200	9.95	+0.302%	48,764	+0.402%
2020-09-22	10.0400	10.0400	9.9100	9.92	-0.302%	69,736	+0.706%
2020-09-21	9.9300	10.0800	9.9300	9.95	0.000%	618,902	+0.402%
2020-09-18	10.0000	10.0000	9.9300	9.95	+0.201%	357,821	+0.402%
2020-09-17	10.4800	10.4800	9.9300	9.93	-0.501%	71,738	+0.604%
2020-09-16	9.9700	10.0100	9.9200	9.98	+0.100%	50,087	+0.100%
2020-09-15	9.9900	10.0000	9.9000	9.97	-0.300%	71,688	+0.201%
2020-09-14	10.0500	10.1000	9.9500	10.00	+0.402%	49,177	-0.100%
2020-09-11	10.0500	10.1000	9.9200	9.96	0.000%	47,627	+0.301%
2020-09-10	10.0000	10.0300	9.8400	9.96	-0.300%	1,758,528	+0.301%
2020-09-09	10.0000	10.0100	9.9100	9.99	+0.402%	1,775,622	0.000%
2020-09-08	10.2700	10.2700	9.9100	9.95	-0.500%	82,469	+0.402%
2020-09-04	10.0000	10.0000	9.9500	10.00	0.000%	11,506	-0.100%

.dark-mode .TlfMzp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TlfMzp{ color: #333333; background-color: white; border: 2px solid #333333; }AACQArtius Acquisition Inc. Class A Common Stockstock NASDAQ

AACQ
Artius Acquisition Inc. Class A Common Stock
stock NASDAQ