Dark

ARYE
ARYA Sciences Acquisition Corp V Class A
stock NASDAQ

Inactive

Jul 14, 2023

10.36USD0.000%(0.00)10,887

Pre-market

0.00USD-100.000%(-10.36)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-07-14	10.3600	10.3600	10.3600	10.3600	0.000%	10,887	0.000%
2023-07-13	10.3800	10.3800	10.3600	10.3600	-0.096%	400	0.000%
2023-07-11	10.3700	10.3700	10.3700	10.3700	+0.097%	523,003	-0.096%
2023-07-05	10.3600	10.3600	10.3600	10.3600	0.000%	4,541	0.000%
2023-07-03	10.3600	10.3600	10.3600	10.3600	0.000%	2,263	0.000%
2023-06-30	10.3500	10.3600	10.3475	10.3600	+0.097%	633,627	0.000%
2023-06-29	10.3500	10.3500	10.3500	10.3500	0.000%	424	+0.097%
2023-06-28	10.3500	10.3500	10.3500	10.3500	0.000%	259	+0.097%
2023-06-27	10.3500	10.3500	10.3500	10.3500	-0.097%	319	+0.097%
2023-06-26	10.3500	10.5000	10.3500	10.3600	+0.097%	67,677	0.000%
2023-06-23	10.3500	10.3500	10.3500	10.3500	0.000%	121	+0.097%
2023-06-22	10.3400	10.3500	10.3400	10.3500	+0.097%	61,371	+0.097%
2023-06-21	10.3400	10.3400	10.3400	10.3400	-0.193%	50,021	+0.193%
2023-06-16	10.3200	10.3600	10.3200	10.3600	+0.097%	15,663	0.000%
2023-06-14	10.3499	10.3500	10.3499	10.3500	+0.291%	50,500	+0.097%
2023-06-13	10.3200	10.3200	10.3200	10.3200	-0.097%	9,944	+0.388%
2023-06-08	10.3300	10.3300	10.3300	10.3300	0.000%	10,140	+0.290%
2023-06-07	10.3000	10.3300	10.3000	10.3300	+0.291%	1,685	+0.290%
2023-06-05	10.3000	10.3000	10.3000	10.3000	-0.290%	18,008	+0.583%
2023-06-01	10.3450	10.3450	10.3300	10.3300	-0.482%	1,342	+0.290%
2023-05-25	10.3800	10.3800	10.3800	10.3800	+0.875%	160	-0.193%
2023-05-24	10.2900	10.2900	10.2900	10.2900	0.000%	49,188	+0.680%
2023-05-23	10.3500	10.3500	10.2900	10.2900	-0.580%	273	+0.680%
2023-05-19	10.3500	10.3500	10.3500	10.3500	+0.583%	223	+0.097%
2023-05-17	10.2900	10.2900	10.2900	10.2900	-0.097%	131,706	+0.680%
2023-05-16	10.2900	10.3000	10.2900	10.3000	+0.390%	18,125	+0.583%
2023-05-15	10.2600	10.2600	10.2600	10.2600	0.000%	3,316	+0.975%
2023-05-12	10.2600	10.2600	10.2600	10.2600	-0.292%	19,128	+0.975%
2023-05-09	10.2800	10.2900	10.2600	10.2900	+0.097%	4,659	+0.680%
2023-05-08	10.2500	10.2800	10.2500	10.2800	+0.195%	360	+0.778%
2023-05-05	10.2600	10.2600	10.2600	10.2600	0.000%	200	+0.975%
2023-05-04	10.2600	10.2600	10.2600	10.2600	+0.098%	4,276	+0.975%
2023-05-03	10.2500	10.2500	10.2500	10.2500	0.000%	5,008	+1.073%
2023-04-25	10.2500	10.2500	10.2500	10.2500	-0.097%	251,864	+1.073%
2023-04-24	10.2600	10.2600	10.2600	10.2600	0.000%	81,351	+0.975%
2023-04-21	10.2600	10.2600	10.2600	10.2600	+0.098%	1,252	+0.975%
2023-04-20	10.2500	10.2600	10.2450	10.2500	0.000%	676,453	+1.073%
2023-04-19	10.2500	10.2500	10.2450	10.2500	0.000%	173,570	+1.073%
2023-04-18	10.2500	10.2500	10.2500	10.2500	+0.196%	193	+1.073%
2023-04-14	10.2300	10.2300	10.2300	10.2300	-0.292%	102	+1.271%
2023-04-12	10.2500	10.2600	10.2450	10.2600	-0.292%	184,943	+0.975%
2023-04-10	10.2311	10.2900	10.2311	10.2900	+0.439%	407	+0.680%
2023-04-06	10.2450	10.2450	10.2450	10.2450	-0.049%	100	+1.122%
2023-04-05	10.2400	10.2500	10.2400	10.2500	+0.196%	3,457	+1.073%
2023-04-04	10.2300	10.2300	10.2300	10.2300	0.000%	1,045	+1.271%
2023-04-03	10.3000	10.3000	10.2300	10.2300	0.000%	2,650	+1.271%
2023-03-30	10.2250	10.2300	10.2200	10.2300	+0.098%	545,062	+1.271%
2023-03-29	10.2200	10.2200	10.2200	10.2200	0.000%	101,105	+1.370%
2023-03-28	10.2200	10.2200	10.2200	10.2200	0.000%	165,806	+1.370%
2023-03-27	10.2011	10.2200	10.2011	10.2200	+0.001%	650,329	+1.370%
2023-03-24	10.2198	10.2200	10.2198	10.2199	+0.195%	9,075	+1.371%
2023-03-23	10.2000	10.2200	10.2000	10.2000	+0.196%	159,807	+1.569%
2023-03-22	10.2000	10.2500	10.1800	10.1800	-0.098%	15,813	+1.768%
2023-03-21	10.2000	10.2000	10.1900	10.1900	+0.197%	250,112	+1.668%
2023-03-14	10.1700	10.1700	10.1700	10.1700	0.000%	258	+1.868%
2023-03-13	10.1950	10.1950	10.1700	10.1700	0.000%	18,237	+1.868%
2023-03-10	10.1700	10.1700	10.1700	10.1700	-0.235%	2,402	+1.868%
2023-03-09	10.1600	10.1940	10.1600	10.1940	+0.285%	2,488	+1.628%
2023-03-07	10.1650	10.1650	10.1650	10.1650	+0.049%	7,500	+1.918%
2023-03-06	10.1600	10.1600	10.1600	10.1600	+0.099%	1,688	+1.969%
2023-03-01	10.1400	10.1700	10.1400	10.1500	0.000%	2,158	+2.069%
2023-02-23	10.1500	10.1500	10.1500	10.1500	0.000%	1,855	+2.069%
2023-02-22	10.1500	10.1600	10.1300	10.1500	+0.197%	564,345	+2.069%
2023-02-21	10.1300	10.2200	10.1300	10.1300	+0.099%	1,466,843	+2.270%
2023-02-15	10.1200	10.1300	10.1200	10.1200	0.000%	184,135	+2.372%
2023-02-14	10.1350	10.1350	10.1200	10.1200	-0.148%	501,201	+2.372%
2023-02-13	10.1200	10.1350	10.1200	10.1350	+0.148%	12,112	+2.220%
2023-02-10	10.1200	10.1200	10.1200	10.1200	+0.099%	3,120	+2.372%
2023-02-09	10.1100	10.1100	10.1100	10.1100	0.000%	2,311	+2.473%
2023-02-08	10.1100	10.1100	10.1100	10.1100	+0.049%	1,881	+2.473%
2023-02-07	10.1150	10.1200	10.1003	10.1050	+0.050%	3,260	+2.524%
2023-02-06	10.1000	10.1050	10.1000	10.1000	-0.099%	3,539	+2.574%
2023-01-27	10.1100	10.1100	10.1100	10.1100	0.000%	558,256	+2.473%
2023-01-26	10.1100	10.1200	10.1100	10.1100	0.000%	8,146	+2.473%
2023-01-25	10.1100	10.1300	10.1000	10.1100	+0.298%	1,504,172	+2.473%
2023-01-24	10.0800	10.0900	10.0700	10.0800	+0.099%	7,029	+2.778%
2023-01-23	10.0700	10.0700	10.0700	10.0700	0.000%	54,360	+2.880%
2023-01-20	10.1000	10.1000	10.0700	10.0700	0.000%	992	+2.880%
2023-01-19	10.0850	10.0850	10.0700	10.0700	+0.099%	6,208	+2.880%
2023-01-18	10.0600	10.0600	10.0600	10.0600	0.000%	17,836	+2.982%
2023-01-17	10.0850	10.0850	10.0600	10.0600	+0.100%	3,071	+2.982%
2023-01-13	10.0400	10.0500	10.0400	10.0500	-0.075%	21,749	+3.085%
2023-01-12	10.0400	10.0750	10.0400	10.0575	+0.174%	4,198	+3.008%
2023-01-11	10.0400	10.0400	10.0400	10.0400	0.000%	946	+3.187%
2023-01-06	10.0400	10.0400	10.0400	10.0400	+0.300%	2,026	+3.187%
2023-01-03	10.0100	10.0100	10.0100	10.0100	-0.793%	310	+3.497%
2022-12-30	10.0900	10.0900	10.0900	10.0900	+0.398%	150	+2.676%
2022-12-29	10.0800	10.0800	10.0500	10.0500	+0.298%	100,100	+3.085%
2022-12-27	10.0200	10.0300	10.0200	10.0201	-1.280%	3,376	+3.392%
2022-12-20	10.0000	10.1500	9.9900	10.1500	+1.602%	6,047	+2.069%
2022-12-15	9.9100	10.0700	9.9100	9.9900	0.000%	2,813	+3.704%
2022-12-14	10.0000	10.0650	9.9900	9.9900	+0.100%	7,542	+3.704%
2022-12-09	9.9800	9.9800	9.9800	9.9800	0.000%	6,026	+3.808%
2022-12-08	9.9800	9.9800	9.9800	9.9800	+0.201%	2,363	+3.808%
2022-12-07	9.9800	9.9800	9.9600	9.9600	-0.100%	565	+4.016%
2022-12-01	9.9700	9.9700	9.9700	9.9700	-0.300%	501,815	+3.912%
2022-11-22	10.0000	10.0000	10.0000	10.0000	+0.604%	1,196	+3.600%
2022-11-18	9.9400	9.9400	9.9400	9.9400	+0.101%	975	+4.225%
2022-11-17	9.9300	9.9300	9.9300	9.9300	-0.101%	180	+4.330%
2022-11-16	9.9400	9.9400	9.9300	9.9400	-0.101%	860,172	+4.225%
2022-11-04	9.9500	9.9500	9.9500	9.9500	+0.505%	443	+4.121%
2022-11-03	9.9350	9.9350	9.9000	9.9000	+0.202%	17,885	+4.646%
2022-10-28	9.8976	9.8976	9.8800	9.8800	0.000%	3,724	+4.858%
2022-10-27	9.9000	9.9000	9.8800	9.8800	-0.051%	1,277	+4.858%
2022-10-26	9.8850	9.8850	9.8850	9.8850	+0.051%	250	+4.805%
2022-10-25	9.8800	9.8800	9.8800	9.8800	-0.202%	121,296	+4.858%
2022-10-24	9.9000	9.9000	9.9000	9.9000	+0.202%	450	+4.646%
2022-10-21	9.8800	9.8800	9.8800	9.8800	0.000%	201	+4.858%
2022-10-20	9.9400	9.9500	9.8750	9.8800	+0.203%	3,572	+4.858%
2022-10-19	9.8600	9.8600	9.8600	9.8600	0.000%	49,803	+5.071%
2022-10-18	9.8400	9.8600	9.8400	9.8600	+0.203%	523,957	+5.071%
2022-10-13	9.8400	9.8400	9.8400	9.8400	-0.203%	572	+5.285%
2022-10-11	9.8400	9.8700	9.8400	9.8600	+0.203%	692,838	+5.071%
2022-10-10	9.8400	9.8400	9.8000	9.8400	0.000%	152,101	+5.285%
2022-10-07	9.8400	9.8400	9.8400	9.8400	+0.408%	1,122	+5.285%
2022-10-03	9.8800	9.8800	9.8000	9.8000	-0.102%	1,501	+5.714%
2022-09-28	9.8000	10.0000	9.8000	9.8100	+0.102%	1,208,305	+5.607%
2022-09-26	9.8000	9.8000	9.8000	9.8000	-1.284%	98,486	+5.714%
2022-09-23	9.8000	9.9275	9.7900	9.9275	+1.301%	2,009	+4.357%
2022-09-19	9.8000	9.8000	9.8000	9.8000	+0.204%	401	+5.714%
2022-09-16	9.8300	9.8300	9.7800	9.7800	-0.811%	2,802	+5.930%
2022-09-08	9.8600	9.8600	9.8600	9.8600	+0.305%	1,500	+5.071%
2022-09-07	9.8000	9.8300	9.7900	9.8300	+0.614%	326,828	+5.392%
2022-09-06	9.7700	9.7700	9.7200	9.7700	0.000%	3,501	+6.039%
2022-09-01	9.7700	9.7850	9.7700	9.7700	-0.102%	483	+6.039%
2022-08-30	9.7800	9.7800	9.7800	9.7800	-0.204%	96,771	+5.930%
2022-08-29	9.8000	9.8000	9.8000	9.8000	+0.307%	1,747	+5.714%
2022-08-10	9.7800	9.7800	9.7700	9.7700	-0.102%	7,647	+6.039%
2022-08-09	9.7800	9.7800	9.7800	9.7800	0.000%	14,742	+5.930%
2022-08-03	9.7800	9.7800	9.7800	9.7800	+0.154%	450	+5.930%
2022-08-02	9.7650	9.7650	9.7650	9.7650	-0.255%	184	+6.093%
2022-07-29	9.8000	9.8000	9.7900	9.7900	+0.410%	1,699	+5.822%
2022-07-27	9.7201	9.7600	9.7201	9.7500	-0.205%	11,240	+6.256%
2022-07-25	9.7200	9.7700	9.7200	9.7700	+0.308%	5,832	+6.039%
2022-07-22	9.7500	9.7500	9.7400	9.7400	0.000%	41,200	+6.366%
2022-07-21	9.7400	9.7500	9.7400	9.7400	0.000%	162,436	+6.366%
2022-07-20	9.7300	9.7400	9.7300	9.7400	+0.206%	1,101,089	+6.366%
2022-07-19	9.7100	9.7200	9.7000	9.7200	+0.103%	155,731	+6.584%
2022-07-13	9.7100	9.7200	9.7100	9.7100	-0.103%	92,325	+6.694%
2022-07-08	9.7200	9.7200	9.7200	9.7200	0.000%	945	+6.584%
2022-07-07	9.7200	9.7200	9.7200	9.7200	0.000%	505	+6.584%
2022-07-06	9.7150	9.7200	9.7150	9.7200	-0.103%	50,000	+6.584%
2022-07-01	9.7300	9.7300	9.7300	9.7300	+0.103%	50,000	+6.475%
2022-06-30	9.7000	9.7200	9.7000	9.7200	0.000%	533	+6.584%
2022-06-28	9.7200	9.7200	9.7200	9.7200	-0.051%	100,261	+6.584%
2022-06-15	9.7500	9.8200	9.7250	9.7250	-0.297%	181,926	+6.530%
2022-06-14	9.7100	9.7540	9.7100	9.7540	+0.556%	28,759	+6.213%
2022-06-13	9.7001	9.7001	9.7001	9.7001	+0.001%	107	+6.803%
2022-06-08	9.7000	9.7000	9.7000	9.7000	+0.103%	676	+6.804%
2022-06-07	9.6900	9.6900	9.6800	9.6900	+0.103%	1,503	+6.914%
2022-06-02	9.6800	9.6800	9.6800	9.6800	0.000%	105	+7.025%
2022-05-27	9.6800	9.6800	9.6800	9.6800	0.000%	1,072	+7.025%
2022-05-26	9.7000	9.7000	9.6800	9.6800	+0.311%	13,100	+7.025%
2022-05-25	9.6500	9.6500	9.6500	9.6500	-0.207%	350,025	+7.358%
2022-05-23	9.7600	9.7600	9.6700	9.6700	-0.103%	1,590	+7.135%
2022-05-19	9.6800	9.6800	9.6800	9.6800	-0.103%	300	+7.025%
2022-05-16	9.6900	9.6900	9.6900	9.6900	+0.155%	101	+6.914%
2022-05-13	9.6750	9.6750	9.6750	9.6750	-0.258%	104	+7.080%
2022-05-11	9.6800	9.7000	9.6800	9.7000	0.000%	11,439	+6.804%
2022-05-10	9.7100	9.7100	9.7000	9.7000	-0.103%	697	+6.804%
2022-05-09	9.7100	9.7100	9.7100	9.7100	0.000%	11,935	+6.694%
2022-05-02	9.7100	9.7100	9.7100	9.7100	-0.103%	1,200	+6.694%
2022-04-29	9.7200	9.7200	9.7200	9.7200	+0.103%	8,054	+6.584%
2022-04-20	9.7100	9.7100	9.7100	9.7100	-0.103%	149	+6.694%
2022-04-18	9.7200	9.7200	9.7200	9.7200	-0.103%	152	+6.584%
2022-04-14	9.7300	9.7300	9.7300	9.7300	-0.714%	153	+6.475%
2022-04-13	9.7500	9.8000	9.7500	9.8000	+0.719%	25,459	+5.714%
2022-04-08	9.7300	9.7300	9.7300	9.7300	-0.103%	327	+6.475%
2022-04-06	9.7100	9.7400	9.7100	9.7400	+0.309%	63,255	+6.366%
2022-04-05	9.7100	9.7100	9.7100	9.7100	0.000%	512	+6.694%
2022-03-29	9.7099	9.7100	9.7099	9.7100	+0.103%	6,740	+6.694%
2022-03-25	9.7000	9.7000	9.7000	9.7000	0.000%	281	+6.804%
2022-03-24	9.7000	9.7000	9.7000	9.7000	0.000%	281	+6.804%
2022-03-23	9.7000	9.7000	9.7000	9.7000	+0.103%	309	+6.804%
2022-03-22	9.6900	9.6900	9.6900	9.6900	-0.103%	331	+6.914%
2022-03-21	9.6500	9.7000	9.6500	9.7000	+0.622%	329	+6.804%
2022-03-17	9.6400	9.6400	9.6400	9.6400	-0.619%	327	+7.469%
2022-03-16	9.7000	9.7000	9.7000	9.7000	+0.414%	270	+6.804%
2022-03-15	9.6600	9.6600	9.6600	9.6600	-0.207%	808	+7.246%
2022-03-14	9.7000	9.7000	9.6800	9.6800	0.000%	4,450	+7.025%
2022-03-11	9.7000	9.7000	9.6800	9.6800	+0.103%	1,385	+7.025%
2022-03-10	9.6700	9.6700	9.6600	9.6700	0.000%	59,125	+7.135%
2022-03-09	9.6700	9.6700	9.6700	9.6700	+0.104%	1,090	+7.135%
2022-03-08	9.6600	9.6700	9.6600	9.6600	-0.103%	1,311	+7.246%
2022-03-04	9.6859	9.6859	9.6700	9.6700	0.000%	1,499	+7.135%
2022-03-03	9.6700	9.6800	9.6700	9.6700	+0.311%	2,809	+7.135%
2022-03-02	9.6400	9.6400	9.6400	9.6400	0.000%	1,087	+7.469%
2022-03-01	9.6400	9.6400	9.6400	9.6400	0.000%	33,600	+7.469%
2022-02-25	9.6300	9.7000	9.6200	9.6400	-0.104%	6,197	+7.469%
2022-02-24	9.6300	9.6500	9.6200	9.6500	+0.104%	179,356	+7.358%
2022-02-23	9.6400	9.6850	9.6400	9.6400	0.000%	7,773	+7.469%
2022-02-22	9.6400	9.6400	9.6400	9.6400	0.000%	1,182	+7.469%
2022-02-17	9.6500	9.6500	9.6200	9.6400	+0.208%	182,867	+7.469%
2022-02-15	9.6300	9.6650	9.6200	9.6200	-0.104%	212,499	+7.692%
2022-02-14	9.6300	9.6300	9.6200	9.6300	-0.104%	500,299	+7.580%
2022-02-11	9.6400	9.6400	9.6400	9.6400	0.000%	100	+7.469%
2022-02-10	9.6400	9.6400	9.6400	9.6400	0.000%	1,444	+7.469%
2022-02-09	9.6400	9.6400	9.6400	9.6400	-0.104%	961	+7.469%
2022-02-08	9.6500	9.6500	9.6500	9.6500	-0.258%	947	+7.358%
2022-02-07	9.6750	9.6750	9.6750	9.6750	-0.155%	700	+7.080%
2022-02-03	9.6884	9.6900	9.6800	9.6900	-0.103%	1,281	+6.914%
2022-02-02	9.7000	9.7400	9.7000	9.7000	-0.513%	10,189	+6.804%
2022-02-01	9.7400	9.7500	9.7400	9.7500	+0.206%	3,629	+6.256%
2022-01-31	9.7000	9.7300	9.6800	9.7300	-0.103%	214,472	+6.475%
2022-01-27	9.7000	9.7400	9.7000	9.7400	+0.933%	2,206	+6.366%
2022-01-25	9.6500	9.6500	9.6500	9.6500	-0.310%	200,002	+7.358%
2022-01-21	9.6700	9.6800	9.6700	9.6800	-0.410%	644	+7.025%
2022-01-20	9.6600	9.7199	9.6600	9.7199	+0.620%	3,545	+6.585%
2022-01-19	9.6600	9.6600	9.6600	9.6600	-0.412%	105	+7.246%
2022-01-18	9.7000	9.7000	9.7000	9.7000	-0.308%	74,184	+6.804%
2022-01-12	9.7000	9.7300	9.7000	9.7300	0.000%	17,144	+6.475%
2022-01-11	9.7000	9.7300	9.7000	9.7300	-0.103%	10,200	+6.475%
2022-01-10	9.7200	9.7400	9.7200	9.7400	+0.103%	662	+6.366%
2022-01-06	9.6950	9.7300	9.6950	9.7300	+0.309%	997	+6.475%
2022-01-05	9.7000	9.7200	9.7000	9.7000	0.000%	3,841	+6.804%
2021-12-31	9.6900	9.7000	9.6900	9.7000	+0.207%	9,462	+6.804%
2021-12-30	9.6796	9.6800	9.6500	9.6800	-0.206%	1,706	+7.025%
2021-12-29	9.6500	9.7000	9.6500	9.7000	+0.103%	161,597	+6.804%
2021-12-27	9.6500	9.6900	9.6500	9.6900	0.000%	1,616	+6.914%
2021-12-23	9.6900	9.6900	9.6900	9.6900	-0.103%	489	+6.914%
2021-12-22	9.6500	9.7400	9.6500	9.7000	0.000%	3,258	+6.804%
2021-12-21	9.6800	9.7000	9.6800	9.7000	-0.103%	3,220	+6.804%
2021-12-20	9.7000	9.7300	9.7000	9.7100	-0.206%	90,350	+6.694%
2021-12-17	9.7300	9.7300	9.7300	9.7300	+0.103%	155	+6.475%
2021-12-15	9.7400	9.7400	9.6800	9.7200	+0.517%	11,834	+6.584%
2021-12-14	9.7500	9.7500	9.6700	9.6700	-1.024%	16,064	+7.135%
2021-12-13	9.7500	9.7800	9.7500	9.7700	0.000%	6,622	+6.039%
2021-12-10	9.7650	9.8000	9.7400	9.7700	-0.102%	4,891	+6.039%
2021-12-09	9.8000	9.8000	9.7800	9.7800	+0.308%	1,486	+5.930%
2021-12-08	9.7500	9.7500	9.7500	9.7500	0.000%	350	+6.256%
2021-12-07	9.7700	9.8300	9.7400	9.7500	-0.102%	76,394	+6.256%
2021-12-06	9.7500	9.8200	9.7405	9.7600	-0.712%	23,650	+6.148%
2021-12-03	9.8100	9.9000	9.7890	9.8300	+0.204%	42,417	+5.392%
2021-12-02	9.7500	9.8300	9.7500	9.8100	+0.615%	16,363	+5.607%
2021-12-01	9.7500	9.7600	9.7400	9.7500	0.000%	40,037	+6.256%
2021-11-30	9.6600	9.7500	9.6600	9.7500	0.000%	8,991	+6.256%
2021-11-29	9.7300	9.7600	9.7300	9.7500	+0.412%	30,491	+6.256%
2021-11-26	9.6601	9.7100	9.6601	9.7100	-0.206%	9,909	+6.694%
2021-11-24	9.7700	9.7700	9.6900	9.7300	-0.307%	157,658	+6.475%
2021-11-23	9.8000	9.8000	9.7600	9.7600	-0.712%	26,959	+6.148%
2021-11-22	9.8500	9.8600	9.7900	9.8300	-0.304%	81,418	+5.392%
2021-11-19	9.8500	9.9100	9.8500	9.8600	-0.404%	9,834	+5.071%
2021-11-18	9.8500	9.9100	9.8500	9.9000	+0.406%	8,038	+4.646%
2021-11-17	9.8500	9.9865	9.8500	9.8600	-0.303%	3,619	+5.071%
2021-11-16	9.9000	9.9000	9.8900	9.8900	+0.406%	470	+4.752%
2021-11-15	9.8500	9.8500	9.8500	9.8500	-0.101%	340	+5.178%
2021-11-10	9.8600	9.8600	9.8600	9.8600	-1.399%	302	+5.071%
2021-11-05	9.9999	9.9999	9.9999	9.9999	-0.001%	1,000	+3.601%
2021-11-04	10.0000	10.0000	10.0000	10.0000	+0.604%	263	+3.600%
2021-11-02	9.9600	9.9600	9.9400	9.9400	+0.404%	501	+4.225%
2021-10-29	9.9000	9.9000	9.9000	9.9000	+0.202%	961	+4.646%
2021-10-28	9.9400	9.9400	9.8800	9.8800	-0.202%	3,753	+4.858%
2021-10-27	9.8800	10.0000	9.8500	9.9000	+0.508%	20,966	+4.646%
2021-10-26	9.8800	9.8800	9.8300	9.8500	-0.455%	17,823	+5.178%
2021-10-25	9.9000	9.9000	9.8500	9.8950	+0.969%	4,119	+4.699%
2021-10-20	9.8200	9.8200	9.8000	9.8000	0.000%	500	+5.714%
2021-10-19	9.8000	9.8500	9.8000	9.8000	0.000%	1,241	+5.714%
2021-10-18	9.8000	9.8000	9.8000	9.8000	0.000%	580	+5.714%
2021-10-15	9.8000	9.8000	9.7999	9.8000	0.000%	775	+5.714%
2021-10-14	9.8100	9.8200	9.8000	9.8000	-0.102%	3,210	+5.714%
2021-10-13	9.8100	9.8100	9.8100	9.8100	-0.102%	200	+5.607%
2021-10-11	9.8200	9.8200	9.8200	9.8200	-0.102%	6,009	+5.499%
2021-10-08	9.8200	9.8300	9.8200	9.8300	0.000%	1,322	+5.392%
2021-10-07	9.8300	9.8500	9.8300	9.8300	-0.203%	8,756	+5.392%
2021-10-06	9.8500	9.8500	9.8300	9.8500	+0.051%	119,556	+5.178%
2021-10-05	9.8401	9.8600	9.8400	9.8450	-0.152%	6,908	+5.231%
2021-10-04	9.8600	9.8600	9.8250	9.8600	-0.101%	9,802	+5.071%
2021-10-01	9.9000	9.9000	9.8500	9.8700	-0.101%	17,789	+4.965%
2021-09-30	9.9400	9.9500	9.8500	9.8800	-0.202%	32,529	+4.858%
2021-09-27	9.8200	9.9000	9.8000	9.9000	-0.802%	1,201	+4.646%
2021-09-23	9.9400	9.9800	9.9300	9.9800	+0.238%	2,175	+3.808%
2021-09-21	9.9900	9.9900	9.9563	9.9563	+1.079%	439	+4.055%
2021-09-17	9.8500	9.8500	9.8500	9.8500	0.000%	1,359	+5.178%
2021-09-16	9.8500	9.9300	9.8400	9.8500	0.000%	73,706	+5.178%
2021-09-15	9.8400	9.8500	9.8000	9.8500	+0.102%	13,263	+5.178%
2021-09-14	9.7600	9.8500	9.7600	9.8400	0.000%	2,750	+5.285%
2021-09-13	9.8400	9.8400	9.7348	9.8400	0.000%	4,822	+5.285%
2021-09-10	9.8500	9.8500	9.8400	9.8400	0.000%	4,500	+5.285%
2021-09-03	9.7001	9.8400	9.7001	9.8400	-0.102%	601	+5.285%
2021-09-02	9.8500	9.8500	9.7463	9.8500	0.000%	2,805	+5.178%
2021-08-31	9.8500	9.8500	9.8500	9.8500	-0.203%	311	+5.178%
2021-08-30	9.6500	9.8700	9.6500	9.8700	+0.714%	2,917	+4.965%
2021-08-26	9.8000	9.8000	9.8000	9.8000	-0.508%	1,210	+5.714%
2021-08-25	9.8500	9.8500	9.8250	9.8500	+0.510%	11,534	+5.178%
2021-08-24	9.8000	9.8100	9.8000	9.8000	-0.508%	2,882	+5.714%
2021-08-23	9.8600	9.9000	9.8500	9.8500	-0.304%	25,888	+5.178%
2021-08-20	9.8700	9.8800	9.8600	9.8800	-0.403%	550	+4.858%
2021-08-19	9.9000	9.9200	9.8500	9.9200	+0.303%	15,921	+4.435%
2021-08-18	9.8900	9.8900	9.8800	9.8900	-0.101%	11,524	+4.752%
2021-08-17	9.8501	9.9200	9.8501	9.9000	-0.202%	12,440	+4.646%
2021-08-16	9.9200	9.9200	9.9200	9.9200	-0.302%	227	+4.435%
2021-08-13	9.9200	9.9500	9.9200	9.9500	-0.201%	385	+4.121%
2021-08-12	9.9150	9.9700	9.9150	9.9700	+0.201%	4,058	+3.912%
2021-08-11	9.9100	9.9900	9.8515	9.9500	-0.301%	9,597	+4.121%
2021-08-10	9.9900	9.9900	9.9750	9.9800	-0.100%	1,606	+3.808%
2021-08-09	9.9200	9.9900	9.9200	9.9900	+0.100%	1,508	+3.704%
2021-08-06	9.9900	10.0000	9.9800	9.9800	0.000%	2,178	+3.808%
2021-08-05	9.9800	9.9900	9.8300	9.9800	0.000%	1,785	+3.808%
2021-08-04	9.9800	9.9900	9.9800	9.9800	+0.302%	2,900	+3.808%
2021-08-03	9.8000	9.9748	9.7076	9.9500	+0.707%	451	+4.121%
2021-08-02	9.9500	9.9500	9.8801	9.8801	-0.902%	1,281	+4.857%
2021-07-30	9.9631	9.9900	9.9200	9.9700	-0.250%	101,500	+3.912%
2021-07-29	10.0000	10.0000	9.9950	9.9950	-0.050%	18,362	+3.652%
2021-07-28	10.0000	10.0000	9.9984	10.0000	0.000%	36,464	+3.600%
2021-07-27	10.0000	10.0200	10.0000	10.0000	0.000%	74,847	+3.600%
2021-07-26	10.0500	10.0500	10.0000	10.0000	-0.398%	381,441	+3.600%
2021-07-23	10.0000	10.0400	10.0000	10.0400	+0.702%	2,243	+3.187%
2021-07-22	9.9700	10.0000	9.9700	9.9700	-0.300%	3,779	+3.912%
2021-07-21	9.9800	10.0200	9.9800	10.0000	-0.100%	20,881	+3.600%
2021-07-20	9.9701	10.0500	9.9701	10.0100	-0.199%	3,230	+3.497%
2021-07-19	10.0300	10.0300	9.9700	10.0300	0.000%	151,128	+3.290%
2021-07-16	10.0300	10.0500	10.0300	10.0300	-0.199%	11,205	+3.290%
2021-07-15	10.0500	10.0550	10.0200	10.0500	-0.298%	60,797	+3.085%
2021-07-14	10.1000	10.1000	10.0600	10.0800	+0.299%	94,830	+2.778%
2021-07-13	10.1500	10.1600	10.0400	10.0500	0.000%	1,703,089	+3.085%

.dark-mode .vm9zsr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vm9zsr{ color: #333333; background-color: white; border: 2px solid #333333; }ARYEARYA Sciences Acquisition Corp V Class Astock NASDAQ

ARYE
ARYA Sciences Acquisition Corp V Class A
stock NASDAQ