Dark

AHPA
Avista Public Acquisition Corp. II Class A
stock NASDAQ

Inactive

Nov 1, 2022

6.13USD-9.259%(-0.63)65,979

Pre-market

0.00USD-100.000%(-6.75)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-11-01	7.2006	7.2006	5.8300	6.1250	-9.259%	65,979	0.000%
2022-10-31	6.8100	7.6100	6.5900	6.7500	+2.118%	103,398	-9.259%
2022-10-28	8.7150	8.9400	6.4000	6.6100	-20.553%	118,296	-7.337%
2022-10-27	8.0000	10.5000	7.8800	8.3200	+0.726%	46,087	-26.382%
2022-10-26	9.0250	9.1800	7.9800	8.2600	-7.606%	30,104	-25.847%
2022-10-25	9.2400	9.7900	8.5500	8.9400	-4.894%	42,456	-31.488%
2022-10-24	9.5300	9.5300	8.9800	9.4000	+1.842%	3,373	-34.840%
2022-10-21	9.2200	9.2300	9.2190	9.2300	+2.556%	862	-33.640%
2022-10-20	9.0350	9.0398	9.0000	9.0000	0.000%	2,966	-31.944%
2022-10-19	9.4400	9.4400	8.8500	9.0000	-12.621%	55,508	-31.944%
2022-10-18	10.2500	10.3164	10.2400	10.3000	-0.097%	42,633	-40.534%
2022-10-17	10.2900	10.3100	10.2900	10.3100	+0.292%	9,891	-40.592%
2022-10-14	10.2950	10.3000	10.2800	10.2800	0.000%	25,021	-40.418%
2022-10-12	10.2700	10.2800	10.2700	10.2800	+0.097%	25,550	-40.418%
2022-10-11	10.2600	10.2700	10.2600	10.2700	+0.097%	103,956	-40.360%
2022-10-10	10.2600	10.2850	10.2600	10.2600	0.000%	114,086	-40.302%
2022-10-07	10.2600	10.2600	10.2500	10.2600	0.000%	125,025	-40.302%
2022-10-06	10.2700	10.2700	10.2600	10.2600	0.000%	579	-40.302%
2022-10-05	10.2600	10.2600	10.2600	10.2600	0.000%	142	-40.302%
2022-10-04	10.2500	10.2700	10.2500	10.2600	+0.098%	43,588	-40.302%
2022-10-03	10.2500	10.2600	10.2400	10.2500	+0.443%	1,559,753	-40.244%
2022-09-30	10.2100	10.2100	10.2048	10.2048	-0.051%	91,445	-39.979%
2022-09-29	10.2100	10.2100	10.2100	10.2100	+0.098%	25,202	-40.010%
2022-09-28	10.2100	10.2100	10.2000	10.2000	0.000%	563,870	-39.951%
2022-09-26	10.2000	10.2000	10.2000	10.2000	+0.098%	153	-39.951%
2022-09-22	10.1900	10.1900	10.1900	10.1900	+0.295%	2,154	-39.892%
2022-09-19	10.1400	10.1700	10.1400	10.1600	-0.196%	21,902	-39.715%
2022-09-15	10.1800	10.1800	10.1800	10.1800	+0.098%	99,852	-39.833%
2022-09-14	10.1700	10.1900	10.1500	10.1700	+0.098%	51,300	-39.774%
2022-09-13	10.1500	10.1600	10.1500	10.1600	0.000%	43,102	-39.715%
2022-09-12	10.1600	10.1600	10.1600	10.1600	+0.099%	104	-39.715%
2022-09-08	10.1600	10.1700	10.1500	10.1500	-0.197%	1,300	-39.655%
2022-09-07	10.1700	10.1700	10.1700	10.1700	0.000%	1,929	-39.774%
2022-09-06	10.1612	10.1700	10.1612	10.1700	0.000%	4,069	-39.774%
2022-09-01	10.1700	10.1700	10.1700	10.1700	0.000%	174,934	-39.774%
2022-08-31	10.1800	10.1800	10.1700	10.1700	0.000%	200,488	-39.774%
2022-08-30	10.1700	10.1700	10.1600	10.1700	+0.049%	2,105	-39.774%
2022-08-26	10.1700	10.1700	10.1650	10.1650	-0.049%	8,752	-39.744%
2022-08-25	10.1600	10.1700	10.1600	10.1700	+0.197%	6,602	-39.774%
2022-08-24	10.1300	10.1500	10.1300	10.1500	0.000%	52,693	-39.655%
2022-08-19	10.1500	10.1500	10.1500	10.1500	+0.197%	0	-39.655%
2022-08-17	10.1300	10.1300	10.1300	10.1300	0.000%	101,125	-39.536%
2022-08-16	10.1300	10.1300	10.1300	10.1300	-0.099%	102	-39.536%
2022-08-15	10.1400	10.1400	10.1400	10.1400	+0.198%	1,002	-39.596%
2022-08-09	10.1200	10.1200	10.1200	10.1200	0.000%	47,779	-39.476%
2022-08-08	10.1200	10.1400	10.1200	10.1200	-0.321%	153,804	-39.476%
2022-08-05	10.1526	10.1526	10.1526	10.1526	+0.322%	0	-39.671%
2022-08-03	10.1500	10.1500	10.1100	10.1200	0.000%	456	-39.476%
2022-08-02	10.1200	10.1200	10.1200	10.1200	0.000%	589	-39.476%
2022-07-28	10.1300	10.1300	10.1200	10.1200	0.000%	92,819	-39.476%
2022-07-27	10.1200	10.1200	10.1200	10.1200	+0.099%	26,700	-39.476%
2022-07-26	10.1100	10.1100	10.1100	10.1100	-0.027%	2,128	-39.416%
2022-07-21	10.1127	10.1127	10.1127	10.1127	-0.072%	104	-39.433%
2022-07-20	10.1200	10.1200	10.1200	10.1200	0.000%	303	-39.476%
2022-07-19	10.1272	10.1272	10.1100	10.1200	+0.099%	1,986	-39.476%
2022-07-15	10.1100	10.1100	10.1100	10.1100	+0.198%	151	-39.416%
2022-07-14	10.0900	10.0900	10.0900	10.0900	-0.099%	8,982	-39.296%
2022-07-13	10.1000	10.1000	10.0900	10.1000	+0.050%	42,762	-39.356%
2022-07-12	10.1100	10.1300	10.0900	10.0950	-0.050%	108,803	-39.326%
2022-07-11	10.1000	10.1000	10.1000	10.1000	0.000%	121,944	-39.356%
2022-07-08	10.1000	10.1000	10.1000	10.1000	0.000%	7,112	-39.356%
2022-07-07	10.1000	10.1200	10.1000	10.1000	0.000%	8,982	-39.356%
2022-07-06	10.1000	10.1200	10.1000	10.1000	-0.099%	9,467	-39.356%
2022-07-05	10.1000	10.1200	10.1000	10.1100	+0.298%	165,758	-39.416%
2022-06-27	10.0800	10.0800	10.0800	10.0800	0.000%	1,008	-39.236%
2022-06-24	10.0700	10.0800	10.0700	10.0800	+0.099%	6,462	-39.236%
2022-06-22	10.0700	10.0700	10.0700	10.0700	-0.198%	194	-39.176%
2022-06-21	10.1000	10.1000	10.0900	10.0900	+0.199%	200,693	-39.296%
2022-06-17	10.0700	10.0700	10.0700	10.0700	-0.297%	1,100	-39.176%
2022-06-16	10.0950	10.1000	10.0950	10.1000	+0.198%	16,699	-39.356%
2022-06-15	10.0700	10.1100	10.0700	10.0800	+0.099%	6,204	-39.236%
2022-06-14	10.0900	10.0900	10.0700	10.0700	-0.198%	138,169	-39.176%
2022-06-13	10.0900	10.0900	10.0900	10.0900	0.000%	30,332	-39.296%
2022-06-10	10.0900	10.1000	10.0600	10.0900	0.000%	57,667	-39.296%
2022-06-09	10.0800	10.0900	10.0800	10.0900	+0.099%	324	-39.296%
2022-06-08	10.0800	10.0800	10.0800	10.0800	+0.398%	59,803	-39.236%
2022-06-07	10.0900	10.0900	10.0400	10.0400	-0.199%	23,725	-38.994%
2022-06-06	10.1000	10.1000	10.0600	10.0600	-0.198%	49,048	-39.115%
2022-06-03	10.0800	10.0800	10.0800	10.0800	-0.297%	3	-39.236%
2022-06-02	10.1000	10.1100	10.1000	10.1100	+0.099%	48,865	-39.416%
2022-05-31	10.1000	10.1000	10.1000	10.1000	-0.049%	205	-39.356%
2022-05-27	10.0850	10.1050	10.0800	10.1050	+0.050%	201,293	-39.386%
2022-05-26	10.0900	10.1000	10.0900	10.1000	+0.398%	488	-39.356%
2022-05-24	10.0600	10.0600	10.0600	10.0600	+0.050%	339,293	-39.115%
2022-05-23	10.0550	10.0550	10.0550	10.0550	-0.050%	553	-39.085%
2022-05-18	10.0500	10.0600	10.0500	10.0600	0.000%	8,850	-39.115%
2022-05-16	10.0600	10.0600	10.0600	10.0600	0.000%	36,340	-39.115%
2022-05-13	10.0600	10.0600	10.0600	10.0600	+0.100%	64,009	-39.115%
2022-05-11	10.0600	10.0700	10.0500	10.0500	-0.099%	347,446	-39.055%
2022-05-10	10.0600	10.0600	10.0600	10.0600	0.000%	2,823	-39.115%
2022-05-09	10.0700	10.0700	10.0600	10.0600	0.000%	244,394	-39.115%
2022-05-06	10.0800	10.0900	10.0600	10.0600	-0.198%	367,843	-39.115%
2022-05-05	10.0800	10.1200	10.0800	10.0800	0.000%	100,648	-39.236%
2022-05-04	10.0900	10.0900	10.0800	10.0800	0.000%	69,394	-39.236%
2022-05-03	10.0800	10.0900	10.0800	10.0800	-0.099%	10,771	-39.236%
2022-05-02	10.1000	10.1000	10.0900	10.0900	+0.099%	1,262	-39.296%
2022-04-29	10.0900	10.0900	10.0800	10.0800	-0.198%	24,515	-39.236%
2022-04-28	10.1000	10.1200	10.0800	10.1000	+0.298%	455,286	-39.356%
2022-04-27	10.0700	10.0700	10.0700	10.0700	0.000%	149,936	-39.176%
2022-04-25	10.0700	10.0700	10.0700	10.0700	0.000%	307	-39.176%
2022-04-21	10.0700	10.0850	10.0700	10.0700	0.000%	7,505	-39.176%
2022-04-19	10.1000	10.1000	10.0700	10.0700	0.000%	6,291	-39.176%
2022-04-18	10.0700	10.0700	10.0700	10.0700	0.000%	127	-39.176%
2022-04-14	10.0900	10.0900	10.0600	10.0700	0.000%	118,664	-39.176%
2022-04-13	10.0700	10.1191	10.0700	10.0700	-0.297%	6,053	-39.176%
2022-04-12	10.0600	10.1000	10.0600	10.1000	+0.050%	705	-39.356%
2022-04-11	10.0950	10.0950	10.0950	10.0950	+0.248%	156	-39.326%
2022-04-08	10.0800	10.0850	10.0400	10.0700	+0.099%	37,626	-39.176%
2022-04-04	10.0600	10.0600	10.0600	10.0600	-0.099%	42	-39.115%
2022-04-01	10.0800	10.1100	10.0600	10.0700	-0.099%	103,894	-39.176%
2022-03-31	10.0600	10.1200	10.0600	10.0800	+0.099%	324,191	-39.236%
2022-03-30	10.0700	10.1200	10.0700	10.0700	-0.081%	669,656	-39.176%
2022-03-29	10.0700	10.0800	10.0300	10.0782	-0.018%	37,612	-39.225%
2022-03-28	10.1200	10.1200	10.0800	10.0800	0.000%	139,676	-39.236%
2022-03-25	10.0600	10.1100	10.0600	10.0800	-0.099%	585,081	-39.236%
2022-03-24	10.0500	10.1300	10.0500	10.0900	+0.799%	4,748,314	-39.296%
2022-03-18	10.0100	10.0100	10.0100	10.0100	-0.299%	102	-38.811%
2022-03-17	10.0100	10.0400	10.0100	10.0400	+0.200%	16,098	-38.994%
2022-03-16	10.0100	10.0200	10.0100	10.0200	+0.100%	5,100	-38.872%
2022-03-15	10.0100	10.0100	10.0000	10.0100	0.000%	17,489	-38.811%
2022-03-14	10.0300	10.0300	10.0100	10.0100	0.000%	891,492	-38.811%
2022-03-11	10.0100	10.0100	10.0100	10.0100	-0.050%	700	-38.811%
2022-03-09	10.0150	10.0150	10.0150	10.0150	+0.150%	52,246	-38.842%
2022-03-07	10.0100	10.0100	10.0000	10.0000	0.000%	700	-38.750%
2022-03-03	9.9900	10.0000	9.9900	10.0000	+0.050%	53,931	-38.750%
2022-03-02	9.9950	9.9950	9.9950	9.9950	-0.150%	18,290	-38.719%
2022-03-01	9.9900	10.0100	9.9900	10.0100	+0.301%	89,666	-38.811%
2022-02-28	9.9700	9.9800	9.9700	9.9800	0.000%	35,406	-38.627%
2022-02-24	9.9800	9.9800	9.9700	9.9800	0.000%	550	-38.627%
2022-02-23	9.9800	9.9800	9.9800	9.9800	0.000%	427	-38.627%
2022-02-18	9.9800	9.9800	9.9800	9.9800	-0.050%	7,307	-38.627%
2022-02-16	9.9850	9.9850	9.9800	9.9850	-0.050%	3,474	-38.658%
2022-02-11	9.9900	9.9900	9.9900	9.9900	+0.050%	106	-38.689%
2022-02-10	9.9850	9.9850	9.9850	9.9850	-0.050%	66	-38.658%
2022-02-07	9.9900	9.9900	9.9900	9.9900	0.000%	8,274	-38.689%
2022-02-03	9.9300	9.9900	9.9300	9.9900	0.000%	481	-38.689%
2022-02-01	9.9800	9.9900	9.9500	9.9900	+0.706%	9,253	-38.689%
2022-01-31	9.9200	9.9200	9.9200	9.9200	+0.202%	2,577	-38.256%
2022-01-28	9.9000	9.9000	9.9000	9.9000	-0.202%	193	-38.131%
2022-01-27	9.9200	9.9200	9.9200	9.9200	+0.202%	205	-38.256%
2022-01-25	9.9200	9.9600	9.9000	9.9000	-0.602%	7,644	-38.131%
2022-01-24	9.9600	9.9700	9.9600	9.9600	0.000%	56,076	-38.504%
2022-01-21	9.9600	9.9600	9.9600	9.9600	-0.400%	6,089	-38.504%
2022-01-19	9.9900	10.0000	9.9800	10.0000	-0.200%	150,798	-38.750%
2022-01-07	10.0000	10.0200	10.0000	10.0200	+0.401%	414	-38.872%
2022-01-05	9.9800	9.9800	9.9800	9.9800	-0.200%	215,509	-38.627%
2022-01-04	10.0000	10.0000	10.0000	10.0000	-0.050%	3,900	-38.750%
2022-01-03	9.9900	10.0050	9.9900	10.0050	+0.050%	28,759	-38.781%
2021-12-30	10.0000	10.0000	10.0000	10.0000	+0.402%	171	-38.750%
2021-12-23	9.9600	9.9600	9.9600	9.9600	-0.200%	304	-38.504%
2021-12-22	9.9700	9.9800	9.9700	9.9800	0.000%	1,263	-38.627%
2021-12-15	9.9800	9.9800	9.9800	9.9800	-0.100%	11,535	-38.627%
2021-12-14	9.9900	9.9900	9.9900	9.9900	-0.100%	354,222	-38.689%
2021-12-13	9.9600	10.0000	9.9600	10.0000	+0.402%	6,101	-38.750%
2021-12-10	9.9600	9.9600	9.9600	9.9600	-0.400%	518	-38.504%
2021-12-09	10.0000	10.0000	10.0000	10.0000	+0.402%	6,668	-38.750%
2021-12-08	9.9700	9.9700	9.9600	9.9600	-0.400%	515	-38.504%
2021-11-23	9.9800	10.0000	9.9800	10.0000	+0.100%	16,002	-38.750%
2021-11-22	9.9900	9.9900	9.9900	9.9900	+0.201%	599	-38.689%
2021-11-17	9.9700	10.0000	9.9600	9.9700	0.000%	1,004	-38.566%
2021-11-16	9.9600	10.0000	9.9300	9.9700	0.000%	437,478	-38.566%
2021-11-12	9.9500	10.0000	9.9500	9.9700	0.000%	173,530	-38.566%
2021-11-10	9.9500	10.0000	9.9500	9.9700	0.000%	904,702	-38.566%
2021-11-08	9.9700	9.9700	9.9700	9.9700	0.000%	461	-38.566%
2021-11-05	9.9400	9.9700	9.9400	9.9700	-0.300%	6,136	-38.566%
2021-11-04	10.0000	10.0000	10.0000	10.0000	+0.301%	603,397	-38.750%
2021-11-03	9.9700	9.9700	9.9700	9.9700	-0.299%	7,520	-38.566%
2021-11-02	9.9999	9.9999	9.9999	9.9999	-0.001%	319	-38.749%
2021-11-01	10.0000	10.0000	9.9500	10.0000	+0.100%	18,273	-38.750%
2021-10-29	9.9700	9.9900	9.9700	9.9900	+0.100%	34,713	-38.689%
2021-10-28	9.9400	9.9800	9.9400	9.9800	0.000%	601	-38.627%
2021-10-27	9.9600	9.9800	9.9500	9.9800	+0.265%	138,110	-38.627%
2021-10-25	9.9536	9.9536	9.9536	9.9536	-0.064%	302	-38.464%
2021-10-22	9.9400	9.9600	9.9400	9.9600	+0.201%	187,547	-38.504%
2021-10-21	9.9400	9.9400	9.9400	9.9400	-0.101%	961,861	-38.380%
2021-10-19	9.9500	9.9500	9.9400	9.9500	+0.101%	152,166	-38.442%
2021-10-18	9.9400	9.9400	9.9400	9.9400	-0.301%	303	-38.380%
2021-10-15	9.9400	9.9850	9.9400	9.9700	+0.302%	190,597	-38.566%
2021-10-13	9.9400	9.9400	9.9400	9.9400	0.000%	685	-38.380%
2021-10-12	9.9400	9.9400	9.9400	9.9400	-0.600%	410	-38.380%
2021-10-11	10.0000	10.0000	10.0000	10.0000	+0.503%	0	-38.750%
2021-10-08	9.9500	9.9500	9.9500	9.9500	-0.500%	337	-38.442%
2021-10-07	9.9900	10.0000	9.9800	10.0000	+0.301%	52,758	-38.750%
2021-10-04	10.0300	10.0300	9.8500	9.9700	-0.300%	122,864	-38.566%
2021-10-01	9.8500	10.0500	9.8500	10.0000	+2.459%	122,962	-38.750%
2021-09-30	10.0000	10.5000	9.7500	9.7600	0.000%	4,600	-37.244%

.dark-mode .B2KmR0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .B2KmR0{ color: #333333; background-color: white; border: 2px solid #333333; }AHPAAvista Public Acquisition Corp. II Class Astock NASDAQ

AHPA
Avista Public Acquisition Corp. II Class A
stock NASDAQ