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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

11.35 +0.04 (+0.35%)
Streaming Delayed Price Updated: 10:35 AM EDT, Apr 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2023 10.20 1 +0.00(+0.00%)
Feb 27, 2023 10.20 10.22 10.19 10.20 7,518 +0.02(+0.20%)
Feb 24, 2023 10.18 10.18 10.18 10.18 1,058 -0.02(-0.20%)
Feb 23, 2023 10.20 10.20 10.20 10.20 500 +0.00(+0.00%)
Feb 22, 2023 10.25 10.25 10.20 10.20 37,203 -0.02(-0.20%)
Feb 21, 2023 10.20 10.22 10.19 10.22 12,858 +0.03(+0.29%)
Feb 17, 2023 10.19 10.19 10.19 10.19 79,740 +0.00(+0.00%)
Feb 16, 2023 10.18 10.19 10.18 10.19 26,554 +0.00(+0.00%)
Feb 15, 2023 10.22 10.73 10.18 10.19 16,571 +0.00(+0.00%)
Feb 14, 2023 10.20 10.39 10.17 10.19 35,514 +0.02(+0.20%)
Feb 09, 2023 10.17 9 -0.00(-0.02%)
Feb 08, 2023 10.17 10.17 10.17 10.17 3,057 +0.01(+0.12%)
Feb 06, 2023 10.16 0 -0.01(-0.10%)
Feb 03, 2023 10.17 10.17 10.17 10.17 2,001 +0.01(+0.10%)
Feb 02, 2023 10.16 10.16 10.16 10.16 275,879 +0.00(+0.00%)
Feb 01, 2023 10.16 10.16 10.16 10.16 23,465 +0.01(+0.10%)
Jan 31, 2023 10.15 10.15 10.15 10.15 452,766 +0.00(+0.00%)
Jan 30, 2023 10.15 10.15 10.15 10.15 10,002 -0.01(-0.10%)
Jan 26, 2023 10.16 114 +0.01(+0.10%)
Jan 25, 2023 10.16 10.16 10.14 10.15 12,362 +0.00(+0.00%)
Jan 23, 2023 10.15 0 +0.00(+0.02%)
Jan 20, 2023 10.15 10.15 10.15 10.15 195 +0.01(+0.08%)
Jan 19, 2023 10.14 10.14 10.14 10.14 278,360 +0.01(+0.10%)
Jan 18, 2023 10.13 10.13 10.13 10.13 2,690 +0.01(+0.10%)
Jan 13, 2023 10.12 5 +0.00(+0.00%)
Jan 12, 2023 10.12 10.12 10.12 10.12 300,010 -0.01(-0.10%)
Jan 11, 2023 10.13 10.13 10.13 10.13 6,048 +0.02(+0.20%)
Jan 10, 2023 10.11 10.11 10.11 10.11 1,568 -0.02(-0.15%)
Jan 09, 2023 10.12 10.12 10.12 10.12 525 +0.02(+0.15%)
Jan 06, 2023 10.11 10.12 10.11 10.11 28,001 -0.01(-0.05%)
Jan 05, 2023 10.10 10.13 10.10 10.12 3,083,854 -0.00(-0.05%)
Jan 04, 2023 10.10 10.13 10.10 10.12 938,854 +0.02(+0.20%)
Dec 30, 2022 10.10 1 +0.01(+0.10%)
Dec 29, 2022 10.09 10.10 10.09 10.09 2,986 -0.01(-0.05%)
Dec 28, 2022 10.09 10.10 10.09 10.10 12,301 +0.01(+0.05%)
Dec 23, 2022 10.09 0 +0.00(+0.00%)
Dec 22, 2022 10.08 10.09 10.08 10.09 7,312 +0.00(+0.00%)
Dec 21, 2022 10.09 10.09 10.09 10.09 933 +0.01(+0.10%)
Dec 20, 2022 10.09 10.09 10.07 10.08 3,138 +0.01(+0.10%)
Dec 19, 2022 10.08 10.08 10.06 10.07 2,278 +0.01(+0.10%)
Dec 16, 2022 10.06 10.08 10.06 10.06 30,507 -0.02(-0.20%)
Dec 15, 2022 10.08 10.08 10.08 10.08 998 +0.02(+0.20%)
Dec 14, 2022 10.07 10.07 10.06 10.06 2,245 +0.01(+0.10%)
Dec 12, 2022 10.05 1 +0.01(+0.10%)
Dec 07, 2022 10.04 662 +0.00(+0.00%)
Dec 05, 2022 10.04 5 -0.01(-0.10%)
Dec 01, 2022 10.05 5 +0.01(+0.10%)
Nov 30, 2022 10.04 10.04 10.03 10.04 78,555 +0.01(+0.10%)
Nov 28, 2022 10.03 0 +0.00(+0.05%)
Nov 22, 2022 10.03 8 +0.02(+0.15%)
Nov 18, 2022 10.01 0 +0.00(+0.00%)
Nov 16, 2022 10.01 0 +0.01(+0.10%)
Nov 15, 2022 10.00 10.00 10.00 10.00 285,714 -0.01(-0.10%)
Nov 14, 2022 10.00 10.01 10.00 10.01 10,280 +0.01(+0.10%)
Nov 10, 2022 10.00 35 +0.00(+0.00%)
Nov 09, 2022 9.990 10.00 9.990 10.00 12,585 +0.01(+0.10%)
Nov 08, 2022 9.990 9.990 9.990 9.990 200 +0.00(+0.00%)
Nov 07, 2022 9.990 9.990 9.990 9.990 69,933 +0.00(+0.00%)
Nov 02, 2022 9.990 2 +0.00(+0.02%)
Oct 31, 2022 9.988 2 +0.01(+0.08%)
Oct 28, 2022 9.970 9.980 9.970 9.980 101,945 +0.02(+0.20%)
Oct 25, 2022 9.960 2 +0.01(+0.10%)
Oct 19, 2022 9.950 26 +0.02(+0.20%)
Oct 17, 2022 9.930 32 +0.00(+0.00%)
Oct 14, 2022 9.929 9.930 9.929 9.930 3,562 +0.01(+0.10%)
Oct 13, 2022 9.920 9.920 9.920 9.920 604 -0.01(-0.05%)
Oct 10, 2022 9.925 147,260 +0.01(+0.05%)
Oct 03, 2022 9.920 3 +0.01(+0.10%)
Sep 28, 2022 9.910 2 +0.02(+0.20%)
Sep 27, 2022 9.900 9.910 9.890 9.890 642,136 -0.03(-0.30%)
Sep 23, 2022 9.920 2 -0.01(-0.10%)
Sep 22, 2022 9.920 9.930 9.920 9.930 5,303 +0.02(+0.20%)
Sep 21, 2022 9.910 9.910 9.910 9.910 2,315 +0.00(+0.00%)
Sep 19, 2022 9.910 24 +0.01(+0.10%)
Sep 14, 2022 9.900 6 +0.00(+0.00%)
Sep 13, 2022 9.900 9.900 9.900 9.900 9,602 -0.01(-0.15%)
Sep 12, 2022 9.900 9.915 9.900 9.915 2,412 +0.01(+0.14%)
Sep 08, 2022 9.901 37 +0.02(+0.21%)
Sep 06, 2022 9.880 0 -0.02(-0.20%)
Sep 02, 2022 9.880 9.900 9.860 9.900 37,237 +0.04(+0.41%)
Aug 25, 2022 9.860 5 -0.01(-0.10%)
Aug 24, 2022 9.870 9.870 9.870 9.870 102 +0.00(+0.00%)
Aug 22, 2022 9.870 2 -0.10(-1.00%)
Aug 18, 2022 9.970 5 +0.10(+1.01%)
Aug 15, 2022 9.870 2 -0.07(-0.70%)
Aug 12, 2022 9.860 9.980 9.860 9.940 1,701 +0.06(+0.63%)
Aug 11, 2022 9.880 9.880 9.877 9.877 607 -0.01(-0.13%)
Aug 10, 2022 9.890 9.890 9.890 9.890 510 +0.03(+0.30%)
Aug 09, 2022 9.860 9.860 9.860 9.860 5,000 -0.03(-0.25%)
Aug 08, 2022 9.875 9.885 9.860 9.885 19,322 +0.00(+0.05%)
Aug 05, 2022 9.870 9.880 9.865 9.880 102,241 +0.02(+0.20%)
Aug 04, 2022 9.860 9.860 9.860 9.860 737 -0.00(-0.00%)
Aug 03, 2022 9.860 9.860 9.860 9.860 8,039 +0.00(+0.00%)
Aug 02, 2022 9.860 9.860 9.860 9.860 20,000 -0.01(-0.10%)
Aug 01, 2022 9.870 9.870 9.860 9.870 2,040 +0.02(+0.20%)
Jul 29, 2022 9.870 9.870 9.850 9.850 127,734 -0.01(-0.10%)
Jul 28, 2022 9.870 9.870 9.860 9.860 55,992 +0.01(+0.10%)
Jul 27, 2022 9.850 9.860 9.850 9.850 7,192 +0.00(+0.00%)
Jul 25, 2022 9.850 0 +0.02(+0.20%)
Jul 22, 2022 9.830 9.830 9.830 9.830 511 -0.01(-0.10%)
Jul 21, 2022 9.840 9.840 9.840 9.840 186 +0.02(+0.20%)
Jul 20, 2022 9.820 9.840 9.820 9.820 77,940 -0.01(-0.10%)
Jul 18, 2022 9.830 42 +0.02(+0.20%)
Jul 15, 2022 9.820 9.820 9.810 9.810 549,903 +0.00(+0.00%)
Jul 12, 2022 9.810 114 +0.00(+0.00%)
Jun 30, 2022 9.810 0 +0.01(+0.10%)
Jun 28, 2022 9.800 4 +0.00(+0.00%)
Jun 24, 2022 9.800 5 +0.00(+0.00%)
Jun 17, 2022 9.800 0 -0.01(-0.10%)
Jun 16, 2022 9.805 9.810 9.805 9.810 1,779 +0.01(+0.10%)
Jun 15, 2022 9.810 9.810 9.800 9.800 10,461 -0.01(-0.10%)
Jun 14, 2022 9.810 9.810 9.800 9.810 45,200 +0.00(+0.00%)
Jun 13, 2022 9.810 9.810 9.810 9.810 11,967 +0.01(+0.10%)
Jun 09, 2022 9.800 257 +0.01(+0.05%)
Jun 08, 2022 9.795 9.800 9.795 9.795 1,532 -0.01(-0.05%)
Jun 07, 2022 9.780 9.800 9.780 9.800 1,357 +0.01(+0.10%)
Jun 06, 2022 9.790 9.790 9.790 9.790 100 +0.00(+0.00%)
Jun 03, 2022 9.788 9.790 9.788 9.790 959 +0.00(+0.00%)
Jun 02, 2022 9.790 9.790 9.790 9.790 105 +0.00(+0.05%)
May 27, 2022 9.785 0 +0.02(+0.15%)
May 26, 2022 9.770 9.778 9.770 9.770 11,420 +0.00(+0.00%)
May 23, 2022 9.770 33 -0.01(-0.10%)
May 20, 2022 9.780 9.780 9.780 9.780 200 +0.00(+0.00%)
May 19, 2022 9.780 9.780 9.780 9.780 204 +0.02(+0.20%)
May 18, 2022 9.770 9.770 9.750 9.760 54,703 +0.00(+0.00%)
May 17, 2022 9.770 9.770 9.760 9.760 11,844 +0.01(+0.10%)
May 16, 2022 9.770 9.800 9.705 9.750 204,116 -0.04(-0.41%)
May 11, 2022 9.790 2 -0.01(-0.10%)
May 10, 2022 9.800 9.815 9.800 9.800 109,330 -0.02(-0.20%)
May 06, 2022 9.820 541 +0.00(+0.00%)
May 05, 2022 9.830 9.830 9.820 9.820 11,283 -0.01(-0.10%)
May 04, 2022 9.820 9.840 9.820 9.830 200,209 +0.01(+0.10%)
May 02, 2022 9.820 152 +0.00(+0.00%)
Apr 28, 2022 9.820 0 +0.00(+0.00%)
Apr 27, 2022 9.820 9.820 9.820 9.820 234 +0.00(+0.00%)
Apr 26, 2022 9.820 9.820 9.820 9.820 5,151 -0.00(-0.05%)
Apr 25, 2022 9.820 9.825 9.820 9.825 2,192 +0.00(+0.05%)
Apr 22, 2022 9.820 9.820 9.820 9.820 1,020 -0.00(-0.05%)
Apr 20, 2022 9.825 0 +0.00(+0.00%)
Apr 19, 2022 9.800 9.825 9.800 9.825 153,284 +0.01(+0.15%)
Apr 18, 2022 9.800 9.820 9.790 9.810 56,202 +0.01(+0.10%)
Apr 13, 2022 9.800 0 +0.00(+0.00%)
Apr 08, 2022 9.800 0 -0.00(-0.05%)
Apr 05, 2022 9.805 57 +0.00(+0.05%)
Apr 01, 2022 9.800 4 +0.00(+0.00%)
Mar 31, 2022 9.810 9.810 9.780 9.800 2,510 -0.04(-0.41%)
Mar 30, 2022 9.790 9.840 9.770 9.840 42,964 +0.06(+0.61%)
Mar 28, 2022 9.780 9 -0.01(-0.10%)
Mar 25, 2022 9.770 9.790 9.770 9.790 13,680 +0.02(+0.20%)
Mar 24, 2022 9.805 9.805 9.770 9.770 3,430 -0.02(-0.15%)
Mar 23, 2022 9.760 9.785 9.760 9.785 10,970 +0.02(+0.15%)
Mar 22, 2022 9.780 9.780 9.770 9.770 1,440 -0.02(-0.20%)
Mar 21, 2022 9.785 9.800 9.785 9.790 10,735 +0.00(+0.05%)
Mar 18, 2022 9.770 9.785 9.770 9.785 15,513 +0.04(+0.36%)
Mar 17, 2022 9.750 9.760 9.750 9.750 2,796 -0.03(-0.31%)
Mar 16, 2022 9.770 9.780 9.720 9.780 25,486 +0.02(+0.20%)
Mar 15, 2022 9.750 9.780 9.745 9.760 99,937 -0.03(-0.26%)
Mar 14, 2022 9.780 9.785 9.780 9.785 3,018 -0.00(-0.05%)
Mar 11, 2022 9.780 9.794 9.780 9.790 5,628 +0.01(+0.10%)
Mar 10, 2022 9.770 9.785 9.770 9.780 35,871 +0.00(+0.00%)
Mar 08, 2022 9.780 74 +0.00(+0.00%)
Mar 07, 2022 9.800 9.840 9.760 9.780 129,836 -0.04(-0.41%)
Mar 04, 2022 9.800 9.820 9.800 9.820 192,521 +0.01(+0.10%)
Mar 03, 2022 9.800 9.830 9.800 9.810 66,328 +0.00(+0.00%)
Mar 02, 2022 9.800 9.810 9.740 9.810 226,934 +0.01(+0.10%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.