U.S. markets closed

ARYA Sciences Acquisition Corp IV (ARYD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
11.03-0.14 (-1.25%)
At close: 3:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 07, 202111.0011.1411.0011.1011.1036,000
May 06, 202111.0611.1111.0211.0211.024,200
May 05, 202111.0411.2811.0211.2611.267,700
May 04, 202111.0511.1111.0011.0311.034,500
May 03, 202110.9611.1510.9611.1511.1553,100
Apr 30, 202111.0611.0610.9510.9610.961,200
Apr 29, 202111.0211.4511.0011.0511.053,800
Apr 28, 202111.0211.0211.0211.0211.02500
Apr 27, 202111.0011.3011.0011.0211.023,700
Apr 26, 202110.9110.9510.9010.9210.923,100
Apr 23, 202110.8510.9210.8010.9210.9219,300
Apr 22, 202110.8110.8110.8110.8110.812,000
Apr 21, 202110.9110.9110.7510.8510.857,400
Apr 20, 202110.8610.9810.7510.8310.8316,700
Apr 19, 202110.7910.9910.7510.9810.982,400
Apr 16, 202110.9010.9710.8010.8010.80700
Apr 15, 202110.7610.9910.7510.8110.817,200
Apr 14, 202110.7611.0710.7510.8410.849,400
Apr 13, 202110.9511.0110.8010.8110.8126,800
Apr 12, 202110.8010.9010.8010.8910.8914,100
Apr 09, 202110.7710.7710.7510.7510.75200
Apr 08, 202110.7110.9010.6510.8710.879,200
Apr 07, 202110.6210.8210.6110.6910.6962,900
Apr 06, 202110.7410.7810.5410.6610.6623,200
Apr 05, 202110.5110.8010.5110.6410.647,400
Apr 01, 202110.4710.9510.3510.6510.6529,200
Mar 31, 202110.4810.4810.4010.4710.473,200
Mar 30, 202110.4510.9710.3410.4410.4456,800
Mar 29, 202110.6810.7510.4510.4510.4561,000
Mar 26, 202110.4610.5610.4510.5010.5010,700
Mar 25, 202110.7210.7510.4510.5110.51114,500
Mar 24, 202110.6810.7010.5010.5810.5894,200
Mar 23, 202110.7710.7710.5310.5710.5743,700
Mar 22, 202110.5610.6710.5610.6210.6210,200
Mar 19, 202110.5210.7010.5010.5110.5127,200
Mar 18, 202110.5110.6110.5010.5910.5994,400
Mar 17, 202110.8010.8010.6010.6510.6550,300
Mar 16, 202111.0511.3510.7610.8210.827,900
Mar 15, 202111.0011.2511.0011.1411.1412,600
Mar 12, 202110.9911.0010.7910.9810.9822,900
Mar 11, 202111.5611.5610.9111.0011.00234,700
Mar 10, 202110.8010.9010.5510.7710.77126,000
Mar 09, 202110.7910.8210.6210.7710.77258,600
Mar 08, 202110.8910.9510.8110.8510.8569,500
Mar 05, 202110.9411.0410.8010.8010.80185,200
Mar 04, 202111.4012.3810.8010.9910.9944,600
Mar 03, 202111.2411.6910.7611.4911.49135,600
Mar 02, 202111.5811.8010.8011.1111.11314,500
Mar 01, 202111.7912.0011.5011.5511.55226,600
Feb 26, 202110.9511.8410.6011.1311.132,168,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.