Artius Acquisition Inc. Class A Common Stockのデータ

Artius Acquisition Inc. Class A Common Stockの基本情報

名前 Artius Acquisition Inc. Class A Common Stock
ティッカー AACQ
国 United States
上場年 2020.0
セクター Finance

Artius Acquisition Inc. Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 14.0 12.76 13.21 14.0 14545900.0 14.0
2021-02-12 11.32 11.12 11.3 11.27 1261700.0 11.27
2021-02-11 11.88 11.18 11.35 11.26 1528100.0 11.26
2021-02-10 11.43 10.99 11.3 11.4 1577300.0 11.4
2021-02-09 11.45 11.22 11.4 11.35 947600.0 11.35
2021-02-08 11.55 11.27 11.3 11.44 1359800.0 11.44
2021-02-05 11.74 11.19 11.23 11.3 1055500.0 11.3
2021-02-04 11.45 11.1 11.1 11.12 1178100.0 11.12
2021-02-03 11.16 10.93 10.93 11.14 1072100.0 11.14
2021-02-02 10.96 10.78 10.79 10.83 1047900.0 10.83
2021-02-01 10.98 10.69 10.71 10.75 1323400.0 10.75
2021-01-29 10.72 10.55 10.55 10.62 758800.0 10.62
2021-01-28 10.72 10.51 10.6 10.58 899300.0 10.58
2021-01-27 10.65 10.49 10.65 10.55 2641700.0 10.55
2021-01-26 11.05 10.6 11.01 10.64 1923300.0 10.64
2021-01-25 11.27 10.97 11.1 11.02 2142300.0 11.02
2021-01-22 11.16 10.86 10.86 11.03 1083600.0 11.03
2021-01-21 11.09 10.78 10.87 10.96 2172500.0 10.96
2021-01-20 10.88 10.71 10.85 10.75 1159900.0 10.75
2021-01-19 10.9 10.72 10.86 10.84 1504500.0 10.84
2021-01-15 11.11 10.78 11.03 10.9 1644700.0 10.9
2021-01-14 11.3 11.01 11.06 11.07 1703200.0 11.07
2021-01-13 11.25 10.96 11.15 11.04 1448500.0 11.04
2021-01-12 11.1 10.56 10.56 11.01 2789100.0 11.01
2021-01-11 10.65 10.53 10.64 10.58 1139400.0 10.58
2021-01-08 10.58 10.45 10.54 10.53 781800.0 10.53
2021-01-07 10.65 10.48 10.62 10.54 895600.0 10.54
2021-01-06 10.85 10.52 10.59 10.62 1646800.0 10.62
2021-01-05 10.66 10.48 10.66 10.56 656800.0 10.56
2021-01-04 10.8 10.54 10.69 10.66 1879700.0 10.66
2020-12-31 10.65 10.44 10.45 10.63 1092800.0 10.63
2020-12-30 10.62 10.42 10.52 10.47 1139200.0 10.47
2020-12-29 10.68 10.5 10.67 10.54 2003900.0 10.54
2020-12-28 10.84 10.51 10.65 10.54 2623800.0 10.54
2020-12-24 10.59 10.41 10.51 10.46 871700.0 10.46
2020-12-23 10.45 10.32 10.44 10.42 691500.0 10.42
2020-12-22 10.51 10.29 10.5 10.45 1700600.0 10.45
2020-12-21 10.45 10.27 10.35 10.4 950500.0 10.4
2020-12-18 10.43 10.3 10.3 10.43 343300.0 10.43
2020-12-17 10.36 10.27 10.3 10.35 602500.0 10.35
2020-12-16 10.35 10.22 10.22 10.3 655800.0 10.3
2020-12-15 10.4 10.26 10.4 10.29 760600.0 10.29
2020-12-14 10.58 10.29 10.55 10.45 1703800.0 10.45
2020-12-11 10.45 10.3 10.36 10.37 845000.0 10.37
2020-12-10 10.36 10.22 10.35 10.3 1568600.0 10.3
2020-12-09 10.5 10.27 10.4 10.3 1101200.0 10.3
2020-12-08 10.44 10.2 10.44 10.31 2928000.0 10.31
2020-12-07 10.26 9.94 10.0 10.09 1975100.0 10.09
2020-12-04 9.96 9.92 9.95 9.95 175200.0 9.95
2020-12-03 9.95 9.9 9.95 9.95 70500.0 9.95
2020-12-02 9.97 9.92 9.95 9.95 98200.0 9.95
2020-12-01 10.05 9.92 10.05 9.95 96700.0 9.95
2020-11-30 10.02 9.91 10.0 9.95 353200.0 9.95
2020-11-27 9.95 9.88 9.94 9.95 50200.0 9.95
2020-11-25 9.94 9.8 9.94 9.92 361100.0 9.92
2020-11-24 9.93 9.82 9.9 9.91 618900.0 9.91
2020-11-23 9.91 9.8 9.9 9.88 243400.0 9.88
2020-11-20 9.89 9.8 9.84 9.89 32400.0 9.89
2020-11-19 9.89 9.8 9.81 9.87 125900.0 9.87
2020-11-18 9.8 9.74 9.78 9.8 24200.0 9.8
2020-11-17 9.82 9.75 9.82 9.78 15300.0 9.78
2020-11-16 9.8 9.74 9.76 9.8 322000.0 9.8
2020-11-13 9.83 9.75 9.75 9.78 153700.0 9.78
2020-11-12 9.77 9.7 9.73 9.7 17300.0 9.7
2020-11-11 9.75 9.7 9.7 9.74 2200.0 9.74
2020-11-10 9.75 9.72 9.75 9.75 25500.0 9.75
2020-11-09 9.76 9.72 9.74 9.74 144700.0 9.74
2020-11-06 9.78 9.72 9.78 9.72 11100.0 9.72
2020-11-05 9.78 9.7 9.73 9.78 33500.0 9.78
2020-11-04 9.75 9.64 9.64 9.72 120200.0 9.72
2020-11-03 9.76 9.6 9.61 9.71 725000.0 9.71
2020-11-02 9.69 9.61 9.64 9.69 429800.0 9.69
2020-10-30 9.69 9.58 9.6 9.65 153100.0 9.65
2020-10-29 9.66 9.6 9.62 9.65 611900.0 9.65
2020-10-28 9.69 9.57 9.67 9.62 590500.0 9.62
2020-10-27 9.74 9.68 9.74 9.69 601900.0 9.69
2020-10-26 9.76 9.67 9.76 9.69 147800.0 9.69
2020-10-23 9.78 9.7 9.73 9.71 160400.0 9.71
2020-10-22 9.78 9.7 9.76 9.78 361200.0 9.78
2020-10-21 9.8 9.74 9.8 9.75 674500.0 9.75
2020-10-20 9.8 9.7 9.79 9.8 25000.0 9.8
2020-10-19 9.81 9.77 9.77 9.8 261400.0 9.8
2020-10-16 9.79 9.75 9.75 9.78 7200.0 9.78
2020-10-15 9.85 9.72 9.85 9.79 331900.0 9.79
2020-10-14 9.89 9.8 9.85 9.8 334400.0 9.8
2020-10-13 9.91 9.77 9.82 9.8 46900.0 9.8
2020-10-12 9.99 9.79 9.8 9.8 179400.0 9.8
2020-10-09 9.81 9.76 9.81 9.77 354000.0 9.77
2020-10-08 9.85 9.77 9.85 9.78 127300.0 9.78
2020-10-07 9.84 9.75 9.78 9.8 239000.0 9.8
2020-10-06 9.9 9.76 9.84 9.78 884200.0 9.78
2020-10-05 9.95 9.82 9.95 9.86 825000.0 9.86
2020-10-02 9.95 9.88 9.89 9.95 80300.0 9.95
2020-10-01 9.98 9.9 9.95 9.94 2674000.0 9.94
2020-09-30 10.0 9.92 10.0 9.94 61200.0 9.94
2020-09-29 10.03 9.91 10.03 9.94 92600.0 9.94
2020-09-28 10.06 9.91 10.05 9.95 265300.0 9.95
2020-09-25 9.97 9.87 9.97 9.88 367100.0 9.88
2020-09-24 9.94 9.87 9.93 9.87 80000.0 9.87
2020-09-23 9.95 9.92 9.93 9.95 48800.0 9.95
2020-09-22 10.04 9.91 10.04 9.92 69700.0 9.92
2020-09-21 10.08 9.93 9.93 9.95 618900.0 9.95
2020-09-18 10.0 9.93 10.0 9.95 357800.0 9.95
2020-09-17 10.48 9.93 10.48 9.93 71700.0 9.93
2020-09-16 10.01 9.92 9.97 9.98 50100.0 9.98
2020-09-15 10.0 9.9 9.98 9.97 71700.0 9.97
2020-09-14 10.1 9.95 10.05 10.0 49200.0 10.0
2020-09-11 10.1 9.92 10.05 9.96 47600.0 9.96
2020-09-10 10.02 9.84 10.0 9.96 1758500.0 9.96
2020-09-09 10.01 9.91 10.0 9.99 1775600.0 9.99
2020-09-08 10.27 9.91 10.27 9.95 82500.0 9.95
2020-09-04 10.0 9.95 10.0 10.0 11500.0 10.0