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 )

11.40 UNCHANGED
Streaming Delayed Price Updated: 3:42 PM EDT, May 17, 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 (%)
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%)
Mar 01, 2022 9.780 9.800 9.760 9.800 249,725 +0.00(+0.00%)
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%)
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.