Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Arya Sciences Acquisition Corp IV Cl A (NQ: ARYD )

11.35 -0.02 (-0.18%)
Streaming Delayed Price Updated: 11:30 AM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 9.740 9.800 9.740 9.800 291,271 +0.05(+0.51%)
Feb 25, 2022 9.750 9.770 9.740 9.750 49,871 -0.02(-0.20%)
Feb 24, 2022 9.830 9.830 9.720 9.770 664,836 -0.14(-1.41%)
Feb 23, 2022 9.910 9.920 9.910 9.910 27,639 +0.00(+0.00%)
Feb 22, 2022 9.910 9.920 9.850 9.910 14,438 +0.00(+0.00%)
Feb 18, 2022 9.910 0 +0.00(+0.00%)
Feb 17, 2022 9.910 9.910 9.910 9.910 2,360 +0.07(+0.71%)
Feb 16, 2022 9.880 9.880 9.840 9.840 7,243 +0.00(+0.00%)
Feb 15, 2022 9.870 9.910 9.840 9.840 119,447 +0.00(+0.00%)
Feb 14, 2022 9.890 9.890 9.840 9.840 263,577 +0.01(+0.10%)
Feb 11, 2022 9.810 9.880 9.810 9.830 18,704 -0.01(-0.10%)
Feb 10, 2022 9.890 9.910 9.840 9.840 120,968 +0.00(+0.00%)
Feb 09, 2022 9.890 9.890 9.840 9.840 496,646 -0.05(-0.51%)
Feb 08, 2022 9.910 9.910 9.890 9.890 5,062 +0.00(+0.00%)
Feb 07, 2022 9.890 9.890 9.890 9.890 26,428 +0.00(+0.00%)
Feb 03, 2022 9.890 97 -0.10(-1.00%)
Feb 02, 2022 9.900 9.990 9.890 9.990 13,457 +0.15(+1.52%)
Jan 31, 2022 9.840 0 -0.01(-0.10%)
Jan 28, 2022 9.850 9.867 9.850 9.850 2,274 +0.00(+0.00%)
Jan 27, 2022 9.850 9.850 9.850 9.850 6,983 +0.00(+0.00%)
Jan 25, 2022 9.850 0 -0.05(-0.51%)
Jan 24, 2022 9.810 9.900 9.810 9.900 273,095 +0.09(+0.92%)
Jan 21, 2022 9.840 9.840 9.800 9.810 113,058 -0.03(-0.30%)
Jan 20, 2022 9.840 9.840 9.840 9.840 5,613 +0.01(+0.10%)
Jan 18, 2022 9.830 0 +0.00(+0.00%)
Jan 14, 2022 9.830 0 +0.01(+0.10%)
Jan 13, 2022 9.840 9.890 9.820 9.820 39,512 +0.01(+0.10%)
Jan 12, 2022 9.850 9.850 9.810 9.810 1,040,597 +0.00(+0.00%)
Jan 11, 2022 9.850 9.850 9.810 9.810 56,551 -0.06(-0.66%)
Jan 10, 2022 9.880 9.890 9.830 9.875 1,042,876 +0.03(+0.25%)
Jan 07, 2022 9.870 9.910 9.850 9.850 60,433 -0.07(-0.71%)
Jan 06, 2022 9.890 9.920 9.880 9.920 125,503 +0.00(+0.00%)
Jan 05, 2022 9.900 9.920 9.880 9.920 403,599 -0.02(-0.20%)
Jan 04, 2022 9.880 9.940 9.880 9.940 221,322 +0.00(+0.00%)
Jan 03, 2022 9.920 9.940 9.920 9.940 11,780 +0.03(+0.25%)
Dec 31, 2021 9.880 9.930 9.880 9.915 117,407 +0.01(+0.15%)
Dec 30, 2021 9.810 9.900 9.810 9.900 12,458 +0.00(+0.00%)
Dec 29, 2021 9.890 9.900 9.890 9.900 1,535 +0.00(+0.00%)
Dec 28, 2021 9.890 9.900 9.890 9.900 4,234 +0.01(+0.05%)
Dec 27, 2021 9.890 9.900 9.890 9.895 2,986 +0.01(+0.15%)
Dec 23, 2021 9.880 9.880 9.880 9.880 1,734 -0.01(-0.10%)
Dec 22, 2021 9.860 9.900 9.860 9.890 90,397 +0.04(+0.41%)
Dec 21, 2021 9.890 9.890 9.760 9.850 12,531 -0.04(-0.45%)
Dec 20, 2021 9.900 9.900 9.881 9.895 2,606 -0.01(-0.05%)
Dec 17, 2021 9.900 9.905 9.900 9.900 844 +0.01(+0.10%)
Dec 16, 2021 9.880 9.900 9.880 9.890 1,410 -0.01(-0.10%)
Dec 15, 2021 9.880 9.900 9.880 9.900 2,348 +0.00(+0.00%)
Dec 14, 2021 9.870 9.930 9.860 9.900 130,863 +0.00(+0.00%)
Dec 13, 2021 9.900 9.930 9.870 9.900 970,409 -0.02(-0.19%)
Dec 10, 2021 9.890 9.930 9.860 9.919 2,762 -0.01(-0.11%)
Dec 09, 2021 9.890 9.930 9.890 9.930 1,002,877 +0.02(+0.15%)
Dec 07, 2021 9.915 9.915 9.915 120,017 +0.04(+0.46%)
Dec 06, 2021 9.900 9.900 9.850 9.870 2,838 -0.03(-0.30%)
Dec 03, 2021 9.900 9.900 9.900 9.900 334 +0.00(+0.00%)
Dec 02, 2021 9.900 9.921 9.900 9.900 2,121 -0.00(-0.00%)
Dec 01, 2021 9.960 9.960 9.900 9.900 3,186 -0.10(-1.00%)
Nov 30, 2021 9.900 10.00 9.900 10.00 110,511 +0.05(+0.50%)
Nov 29, 2021 9.980 9.980 9.950 9.950 35,634 -0.02(-0.20%)
Nov 24, 2021 9.970 9.970 9.970 974 +0.00(+0.00%)
Nov 23, 2021 9.974 9.980 9.970 9.970 607 -0.04(-0.35%)
Nov 22, 2021 9.960 10.01 9.960 10.01 541,428 +0.00(+0.00%)
Nov 19, 2021 10.01 10.01 10.01 10.01 925 +0.04(+0.45%)
Nov 18, 2021 10.05 9.960 9.960 9.960 6,800 -0.09(-0.90%)
Nov 17, 2021 10.00 10.05 10.00 10.05 38,808 +0.05(+0.50%)
Nov 16, 2021 9.960 10.01 9.960 10.00 95,345 +0.00(+0.00%)
Nov 15, 2021 9.980 10.00 9.950 10.00 8,410 +0.04(+0.40%)
Nov 12, 2021 9.960 9.960 9.960 9.960 451 -0.04(-0.40%)
Nov 11, 2021 9.975 10.00 9.975 10.00 710 +0.00(+0.00%)
Nov 09, 2021 9.990 10.00 9.990 10.00 301 +0.03(+0.30%)
Nov 08, 2021 9.994 9.994 9.970 9.970 657 -0.03(-0.30%)
Nov 05, 2021 9.956 10.00 9.956 10.00 3,076 +0.01(+0.10%)
Nov 04, 2021 10.00 10.01 9.990 9.990 7,097 -0.02(-0.20%)
Nov 03, 2021 9.980 10.02 9.980 10.01 103,930 +0.03(+0.30%)
Nov 02, 2021 9.970 9.980 9.965 9.980 2,449 +0.02(+0.22%)
Nov 01, 2021 9.980 10.00 9.940 9.959 10,941 +0.01(+0.09%)
Oct 29, 2021 9.920 10.00 9.920 9.950 186,936 -0.02(-0.20%)
Oct 28, 2021 9.970 9.970 9.970 9.970 443 +0.00(+0.00%)
Oct 27, 2021 9.920 10.00 9.920 9.970 233,083 +0.01(+0.10%)
Oct 26, 2021 9.950 9.960 7,131 +0.01(+0.10%)
Oct 25, 2021 9.950 9.995 9.950 9.950 4,420 +0.00(+0.00%)
Oct 22, 2021 9.930 10.01 9.930 9.950 690,027 -0.01(-0.10%)
Oct 20, 2021 9.960 9.960 9.960 115 +0.01(+0.10%)
Oct 19, 2021 9.930 9.980 9.920 9.950 140,836 +0.00(+0.00%)
Oct 18, 2021 9.980 10.04 9.930 9.950 37,902 -0.04(-0.40%)
Oct 15, 2021 9.930 9.990 9.920 9.990 9,239 +0.04(+0.40%)
Oct 14, 2021 9.950 9.990 9.950 9.950 515,164 -0.05(-0.50%)
Oct 13, 2021 9.950 10.00 9.950 10.00 30,158 +0.01(+0.10%)
Oct 12, 2021 9.910 10.00 9.910 9.990 23,438 -0.03(-0.30%)
Oct 11, 2021 9.910 10.06 9.910 10.02 9,519 +0.01(+0.10%)
Oct 08, 2021 9.910 10.06 9.910 10.01 5,588 +0.02(+0.20%)
Oct 07, 2021 9.980 9.995 9.910 9.990 52,312 +0.04(+0.40%)
Oct 06, 2021 9.970 10.00 9.950 9.950 26,023 -0.04(-0.40%)
Oct 05, 2021 10.00 10.05 9.990 9.990 25,909 +0.01(+0.10%)
Oct 04, 2021 9.990 10.07 9.980 9.980 13,398 -0.07(-0.70%)
Oct 01, 2021 10.11 10.11 9.970 10.05 32,818 +0.00(+0.00%)
Sep 30, 2021 10.03 10.10 9.971 10.05 1,021,514 +0.01(+0.10%)
Sep 29, 2021 10.07 10.11 9.970 10.04 6,708,574 +0.09(+0.90%)
Sep 28, 2021 9.940 9.950 9.830 9.950 26,191 +0.02(+0.20%)
Sep 27, 2021 9.940 9.940 9.850 9.930 7,803 -0.06(-0.56%)
Sep 24, 2021 9.986 9.986 9.986 9.986 137 +0.04(+0.36%)
Sep 23, 2021 9.770 9.980 9.750 9.950 4,750 +0.09(+0.91%)
Sep 22, 2021 9.900 9.950 9.850 9.860 2,703 -0.11(-1.10%)
Sep 21, 2021 9.970 9.970 9.970 9.970 131 +0.10(+1.01%)
Sep 20, 2021 9.794 9.950 9.794 9.870 1,754 -0.07(-0.70%)
Sep 17, 2021 9.950 9.950 9.940 9.940 2,109 -0.01(-0.10%)
Sep 16, 2021 9.950 9.950 9.940 9.950 2,594 +0.03(+0.30%)
Sep 15, 2021 9.895 9.940 9.895 9.920 1,280 -0.02(-0.15%)
Sep 14, 2021 9.760 9.950 9.760 9.935 1,082 +0.04(+0.35%)
Sep 13, 2021 9.900 9.900 9.900 9.900 154 +0.07(+0.71%)
Sep 10, 2021 9.860 10.000 9.820 9.830 5,158 +0.00(+0.00%)
Sep 09, 2021 9.830 9.830 9.830 9.830 102 -0.17(-1.70%)
Sep 07, 2021 10.00 10.00 10.00 59 +0.00(+0.00%)
Sep 03, 2021 9.802 10.00 9.800 10.00 2,146 +0.13(+1.32%)
Sep 02, 2021 9.910 9.950 9.870 9.870 2,137 -0.03(-0.30%)
Sep 01, 2021 9.950 9.950 9.900 9.900 3,859 +0.03(+0.30%)
Aug 30, 2021 9.870 9.870 9.870 3 +0.01(+0.10%)
Aug 27, 2021 9.860 9.860 9.800 9.860 4,175 +0.06(+0.61%)
Aug 26, 2021 9.815 9.825 9.800 9.800 9,652 -0.04(-0.41%)
Aug 25, 2021 9.820 9.840 9.800 9.840 12,797 +0.01(+0.10%)
Aug 24, 2021 9.830 9.830 9.830 9.830 110 -0.12(-1.21%)
Aug 23, 2021 9.810 9.950 9.800 9.950 8,155 +0.10(+1.02%)
Aug 20, 2021 9.800 9.960 9.800 9.850 40,556 -0.11(-1.10%)
Aug 19, 2021 9.920 9.960 9.730 9.960 25,354 +0.06(+0.61%)
Aug 18, 2021 9.890 10.00 9.890 9.900 2,463 +0.00(+0.00%)
Aug 17, 2021 10.01 10.01 9.730 9.900 216,974 -0.11(-1.10%)
Aug 16, 2021 10.02 10.07 10.00 10.01 8,216 -0.07(-0.69%)
Aug 13, 2021 10.06 10.28 10.06 10.08 2,801 -0.01(-0.12%)
Aug 12, 2021 10.09 10.09 10.09 10.09 209 +0.03(+0.32%)
Aug 11, 2021 10.09 10.13 10.05 10.06 17,656 -0.08(-0.84%)
Aug 10, 2021 10.14 10.14 10.14 10.14 186 +0.05(+0.55%)
Aug 09, 2021 10.15 10.18 10.09 10.09 9,969 +0.00(+0.00%)
Aug 06, 2021 10.09 10.09 10.09 10.09 805 -0.01(-0.10%)
Aug 05, 2021 10.13 10.13 10.03 10.10 58,265 -0.03(-0.30%)
Aug 04, 2021 10.12 10.15 10.12 10.13 14,202 -0.04(-0.39%)
Aug 03, 2021 10.17 10.17 10.17 10.17 263 -0.01(-0.10%)
Aug 02, 2021 10.26 10.26 10.17 10.18 12,551 +0.01(+0.10%)
Jul 30, 2021 10.20 10.20 10.17 10.17 423 +0.02(+0.20%)
Jul 29, 2021 10.15 10.15 10.15 10.15 166 -0.03(-0.29%)
Jul 28, 2021 10.16 10.19 10.16 10.18 3,315 -0.01(-0.06%)
Jul 27, 2021 10.16 10.20 10.16 10.19 2,261 -0.01(-0.13%)
Jul 26, 2021 10.26 10.26 10.15 10.20 7,562 +0.05(+0.49%)
Jul 23, 2021 10.15 10.15 10.15 10.15 133 -0.41(-3.88%)
Jul 22, 2021 10.56 10.56 10.56 10.56 507 +0.33(+3.23%)
Jul 21, 2021 10.11 10.39 10.10 10.23 5,239 +0.04(+0.39%)
Jul 20, 2021 10.06 10.19 10.06 10.19 1,905 +0.01(+0.09%)
Jul 19, 2021 10.30 10.45 10.08 10.18 5,595 -0.05(-0.48%)
Jul 16, 2021 10.23 10.23 10.23 10.23 453 -0.09(-0.88%)
Jul 15, 2021 10.32 10.32 10.32 10.32 380 +0.02(+0.19%)
Jul 14, 2021 10.12 10.30 10.12 10.30 761 -0.30(-2.83%)
Jul 13, 2021 10.68 10.70 10.50 10.60 5,385 +0.00(+0.00%)
Jul 12, 2021 10.55 10.60 10.55 10.60 628 -0.30(-2.75%)
Jul 09, 2021 10.85 10.90 10.05 10.90 1,154 +0.04(+0.37%)
Jul 08, 2021 10.47 10.86 10.47 10.86 6,286 +0.35(+3.33%)
Jul 07, 2021 10.51 11.00 10.51 10.51 7,874 +0.00(+0.00%)
Jul 06, 2021 10.54 10.54 10.51 10.51 2,030 +0.01(+0.10%)
Jul 02, 2021 10.65 10.65 10.42 10.50 655 -0.22(-2.05%)
Jun 30, 2021 10.72 10.72 10.72 121 -0.06(-0.51%)
Jun 29, 2021 10.75 10.80 10.70 10.78 5,893 +0.10(+0.89%)
Jun 28, 2021 10.63 10.80 10.63 10.68 13,312 +0.14(+1.33%)
Jun 25, 2021 10.62 10.70 10.47 10.54 30,157 -0.01(-0.09%)
Jun 24, 2021 10.57 10.57 10.47 10.55 19,303 +0.13(+1.25%)
Jun 23, 2021 10.52 10.52 10.42 10.42 713 -0.00(-0.00%)
Jun 22, 2021 10.46 10.49 10.42 10.42 1,139 -0.34(-3.16%)
Jun 21, 2021 10.43 10.76 10.43 10.76 2,480 +0.01(+0.09%)
Jun 18, 2021 10.87 11.00 10.70 10.75 33,702 -0.02(-0.14%)
Jun 17, 2021 10.93 10.99 10.63 10.77 64,393 -0.04(-0.32%)
Jun 16, 2021 10.73 10.98 10.71 10.80 32,959 +0.32(+3.05%)
Jun 15, 2021 10.59 10.91 10.45 10.48 2,290 -0.07(-0.66%)
Jun 14, 2021 10.75 10.99 10.42 10.55 14,235 -0.04(-0.38%)
Jun 11, 2021 10.70 10.75 10.39 10.59 1,894 +0.10(+0.91%)
Jun 10, 2021 10.39 10.71 10.39 10.49 12,890 +0.23(+2.29%)
Jun 09, 2021 10.35 10.58 10.23 10.26 4,910 -0.04(-0.39%)
Jun 08, 2021 10.30 10.30 10.20 10.30 13,435 +0.00(+0.00%)
Jun 07, 2021 10.20 10.30 10.20 10.30 8,181 +0.10(+0.98%)
Jun 04, 2021 10.31 10.32 10.20 10.20 3,560 -0.15(-1.45%)
Jun 02, 2021 10.35 10.35 10.35 9 +0.05(+0.49%)
May 28, 2021 10.30 10.30 10.30 105 -0.47(-4.36%)
May 27, 2021 10.74 10.77 10.71 10.77 4,027 +0.02(+0.19%)
May 26, 2021 10.78 10.98 10.28 10.75 5,645 +0.36(+3.42%)
May 25, 2021 10.38 10.39 10.38 10.39 1,001 +0.14(+1.33%)
May 24, 2021 10.39 10.39 10.20 10.26 1,132 +0.06(+0.57%)
May 21, 2021 10.39 10.51 10.06 10.20 36,544 -0.15(-1.45%)
May 20, 2021 10.20 10.42 10.06 10.35 43,052 +0.15(+1.47%)
May 19, 2021 10.30 10.30 10.20 10.20 2,479 +0.00(+0.00%)
May 18, 2021 10.18 10.28 10.16 10.20 38,130 +0.06(+0.59%)
May 17, 2021 10.29 10.48 10.14 10.14 11,069 -0.11(-1.07%)
May 14, 2021 10.36 10.36 10.25 10.25 23,806 -0.18(-1.73%)
May 13, 2021 10.87 10.87 10.25 10.43 17,588 -0.14(-1.32%)
May 12, 2021 10.36 10.78 10.32 10.57 903 +0.13(+1.29%)
May 11, 2021 10.50 10.51 10.35 10.44 36,375 -0.32(-3.02%)
May 10, 2021 11.15 11.15 10.76 10.76 55,692 -0.34(-3.06%)
May 07, 2021 11.00 11.14 11.00 11.10 35,978 +0.08(+0.73%)
May 06, 2021 11.06 11.11 11.02 11.02 4,187 -0.24(-2.13%)
May 05, 2021 11.04 11.28 11.02 11.26 7,702 +0.23(+2.09%)
May 04, 2021 11.05 11.12 11.00 11.03 4,549 -0.12(-1.08%)
May 03, 2021 10.96 11.15 10.96 11.15 53,050 +0.19(+1.73%)
Apr 30, 2021 11.06 11.06 10.95 10.96 1,200 -0.09(-0.81%)
Apr 29, 2021 11.02 11.45 11.00 11.05 3,766 +0.03(+0.27%)
Apr 28, 2021 11.02 11.02 11.02 11.02 537 +0.00(+0.00%)
Apr 27, 2021 11.00 11.30 11.00 11.02 3,714 +0.10(+0.92%)
Apr 26, 2021 10.95 10.95 10.90 10.92 3,055 +0.00(+0.00%)
Apr 23, 2021 10.85 10.92 10.79 10.92 19,300 +0.11(+1.06%)
Apr 22, 2021 10.81 10.81 10.81 10.81 1,958 -0.04(-0.41%)
Apr 21, 2021 10.91 10.91 10.75 10.85 7,375 +0.02(+0.18%)
Apr 20, 2021 10.86 10.98 10.75 10.83 16,728 -0.15(-1.37%)
Apr 19, 2021 10.79 10.99 10.75 10.98 2,361 +0.18(+1.67%)
Apr 16, 2021 10.90 10.97 10.80 10.80 600 -0.01(-0.09%)
Apr 15, 2021 10.76 10.99 10.75 10.81 7,152 -0.03(-0.28%)
Apr 14, 2021 10.76 11.07 10.75 10.84 9,433 +0.03(+0.28%)
Apr 13, 2021 10.95 11.01 10.80 10.81 26,835 -0.08(-0.73%)
Apr 12, 2021 10.80 10.90 10.80 10.89 14,091 +0.14(+1.30%)
Apr 09, 2021 10.77 10.77 10.75 10.75 200 -0.12(-1.10%)
Apr 08, 2021 10.71 10.89 10.65 10.87 9,242 +0.18(+1.68%)
Apr 07, 2021 10.62 10.82 10.61 10.69 62,915 +0.03(+0.28%)
Apr 06, 2021 10.74 10.78 10.54 10.66 23,214 +0.02(+0.19%)
Apr 05, 2021 10.51 10.80 10.51 10.64 7,374 -0.01(-0.09%)
Apr 01, 2021 10.47 10.95 10.35 10.65 29,200 +0.18(+1.69%)
Mar 31, 2021 10.48 10.48 10.40 10.47 3,167 +0.03(+0.31%)
Mar 30, 2021 10.45 10.97 10.34 10.44 56,813 -0.01(-0.10%)
Mar 29, 2021 10.68 10.75 10.45 10.45 60,981 -0.05(-0.48%)
Mar 26, 2021 10.46 10.56 10.45 10.50 10,600 -0.01(-0.10%)
Mar 25, 2021 10.55 10.75 10.45 10.51 114,453 -0.07(-0.66%)
Mar 24, 2021 10.68 10.70 10.50 10.58 94,174 +0.01(+0.05%)
Mar 23, 2021 10.77 10.77 10.53 10.57 43,669 -0.04(-0.42%)
Mar 22, 2021 10.56 10.67 10.56 10.62 10,216 +0.11(+1.05%)
Mar 19, 2021 10.52 10.70 10.50 10.51 27,100 -0.08(-0.76%)
Mar 18, 2021 10.51 10.61 10.50 10.59 94,418 -0.06(-0.56%)
Mar 17, 2021 10.80 10.80 10.60 10.65 50,263 -0.17(-1.57%)
Mar 16, 2021 11.05 11.35 10.76 10.82 7,854 -0.32(-2.87%)
Mar 15, 2021 11.00 11.25 11.00 11.14 12,631 +0.16(+1.46%)
Mar 12, 2021 10.99 11.00 10.79 10.98 22,900 -0.02(-0.18%)
Mar 11, 2021 11.52 11.56 10.91 11.00 234,718 +0.23(+2.14%)
Mar 10, 2021 10.75 10.90 10.55 10.77 126,012 +0.00(+0.00%)
Mar 09, 2021 10.79 10.82 10.62 10.77 258,608 -0.08(-0.74%)
Mar 08, 2021 10.89 10.95 10.81 10.85 69,467 +0.05(+0.46%)
Mar 05, 2021 10.94 11.04 10.80 10.80 185,100 -0.19(-1.73%)
Mar 04, 2021 11.40 12.38 10.80 10.99 44,605 -0.50(-4.35%)
Mar 03, 2021 11.24 11.69 10.76 11.49 135,623 +0.38(+3.42%)
Mar 02, 2021 11.58 11.80 10.80 11.11 314,490 -0.44(-3.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.