Financial News
Avista Public Acquisition Corp II Cl A (NQ: AHPA )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 30, 2018 | 10.00 | 10.00 | 10.00 | 6 | -0.02(-0.15%) | |
| May 29, 2018 | 10.00 | 10.02 | 10.00 | 10.02 | 4,169 | +0.02(+0.15%) |
| May 25, 2018 | 10.00 | 10.00 | 10.00 | 0 | +0.00(+0.00%) | |
| May 24, 2018 | 10.00 | 10.00 | 10.00 | 10.00 | 46,501 | +0.00(+0.00%) |
| May 23, 2018 | 10.00 | 10.03 | 9.990 | 10.00 | 566,671 | +0.00(+0.00%) |
| May 22, 2018 | 10.00 | 10.00 | 10.00 | 10.00 | 99,850 | +0.00(+0.00%) |
| May 18, 2018 | 10.00 | 10.00 | 10.00 | 4 | +0.00(+0.00%) | |
| May 17, 2018 | 9.950 | 10.00 | 9.950 | 10.00 | 8,530 | -0.03(-0.30%) |
| May 14, 2018 | 10.03 | 10.03 | 10.03 | 1 | +0.04(+0.38%) | |
| May 11, 2018 | 10.00 | 10.00 | 9.992 | 9.992 | 7,000 | +0.00(+0.02%) |
| Apr 27, 2018 | 9.990 | 9.990 | 9.990 | 0 | -0.03(-0.30%) | |
| Apr 25, 2018 | 10.02 | 10.02 | 10.02 | 0 | -0.03(-0.30%) | |
| Apr 24, 2018 | 9.971 | 10.05 | 9.971 | 10.05 | 3,501 | +0.05(+0.50%) |
| Apr 23, 2018 | 10.09 | 10.09 | 10.00 | 10.00 | 158,742 | -0.02(-0.20%) |
| Apr 20, 2018 | 10.04 | 10.20 | 10.01 | 10.02 | 6,961 | +0.09(+0.91%) |
| Apr 19, 2018 | 9.900 | 10.00 | 9.900 | 9.930 | 8,963 | -0.07(-0.70%) |
| Apr 18, 2018 | 10.00 | 10.00 | 10.00 | 10.00 | 119,707 | +0.10(+1.01%) |
| Apr 17, 2018 | 9.800 | 10.04 | 9.800 | 9.900 | 3,730 | -0.10(-1.00%) |
| Apr 16, 2018 | 10.00 | 10.00 | 10.00 | 10.00 | 550,022 | +0.10(+1.01%) |
| Apr 11, 2018 | 9.900 | 9.900 | 9.900 | 0 | -0.09(-0.90%) | |
| Apr 10, 2018 | 9.990 | 9.990 | 9.990 | 9.990 | 300 | -0.01(-0.10%) |
| Mar 27, 2018 | 10.00 | 10.00 | 10.00 | 55 | +0.00(+0.00%) | |
| Mar 22, 2018 | 10.00 | 10.00 | 10.00 | 30 | +0.00(+0.00%) | |
| Mar 21, 2018 | 10.00 | 10.00 | 10.00 | 10.00 | 346 | +0.00(+0.00%) |
| Mar 19, 2018 | 10.00 | 10.00 | 10.00 | 0 | +0.09(+0.91%) | |
| Mar 16, 2018 | 10.05 | 10.05 | 9.910 | 9.910 | 2,204 | +0.01(+0.10%) |
| Mar 15, 2018 | 9.900 | 9.900 | 9.900 | 9.900 | 2,590 | +0.00(+0.00%) |
| Mar 09, 2018 | 9.900 | 9.900 | 9.900 | 0 | +0.01(+0.10%) | |
| Mar 08, 2018 | 9.890 | 9.890 | 9.880 | 9.890 | 295,282 | -0.01(-0.10%) |
| Mar 02, 2018 | 9.900 | 9.900 | 9.900 | 0 | +0.01(+0.10%) | |
| Feb 28, 2018 | 9.890 | 9.890 | 9.890 | 3 | +0.00(+0.00%) | |
| Feb 27, 2018 | 9.890 | 9.890 | 9.880 | 9.890 | 2,700,384 | -0.01(-0.10%) |
| Feb 23, 2018 | 9.900 | 9.900 | 9.900 | 36 | -0.02(-0.20%) | |
| Feb 15, 2018 | 9.920 | 9.920 | 9.920 | 3 | +0.00(+0.00%) | |
| Feb 14, 2018 | 9.921 | 9.960 | 9.920 | 9.920 | 436,452 | +0.02(+0.20%) |
| Feb 12, 2018 | 9.900 | 9.900 | 9.900 | 87 | -0.06(-0.60%) | |
| Feb 09, 2018 | 10.00 | 10.00 | 9.960 | 9.960 | 20,350 | -0.08(-0.80%) |
| Feb 08, 2018 | 10.01 | 10.05 | 10.00 | 10.04 | 127,720 | -0.01(-0.10%) |
| Feb 06, 2018 | 10.05 | 10.05 | 10.05 | 297 | +0.01(+0.10%) | |
| Feb 05, 2018 | 10.04 | 10.00 | 10.04 | 3,285 | +0.00(+0.00%) | |
| Feb 02, 2018 | 9.930 | 10.04 | 9.930 | 10.04 | 409 | +0.09(+0.90%) |
| Feb 01, 2018 | 9.950 | 9.950 | 9.950 | 9.950 | 110 | +0.00(+0.00%) |
| Jan 30, 2018 | 9.950 | 9.950 | 9.950 | 100 | -0.09(-0.90%) | |
| Jan 29, 2018 | 10.01 | 10.04 | 10.01 | 10.04 | 1,545 | +0.00(+0.00%) |
| Jan 26, 2018 | 10.02 | 10.04 | 10.01 | 10.04 | 58,702 | -0.03(-0.30%) |
| Jan 25, 2018 | 10.00 | 10.07 | 10.00 | 10.07 | 408,735 | +0.04(+0.40%) |
| Jan 23, 2018 | 10.03 | 10.03 | 10.03 | 0 | +0.05(+0.50%) | |
| Jan 22, 2018 | 9.980 | 9.980 | 9.980 | 9.980 | 100 | +0.06(+0.60%) |
| Jan 19, 2018 | 9.970 | 9.970 | 9.920 | 9.920 | 212 | +0.01(+0.10%) |
| Jan 18, 2018 | 9.900 | 10.01 | 9.900 | 9.910 | 1,616 | +0.01(+0.10%) |
| Jan 17, 2018 | 9.950 | 9.990 | 9.900 | 9.900 | 10,600 | +0.00(+0.00%) |
| Jan 16, 2018 | 9.980 | 9.990 | 9.900 | 9.900 | 78,054 | -0.08(-0.80%) |
| Jan 12, 2018 | 9.980 | 9.980 | 9.980 | 0 | +0.00(+0.00%) | |
| Jan 11, 2018 | 9.980 | 9.980 | 9.980 | 9.980 | 1,302 | +0.01(+0.10%) |
| Jan 10, 2018 | 9.970 | 9.970 | 9.970 | 9.970 | 1,129 | +0.03(+0.30%) |
| Jan 08, 2018 | 9.940 | 9.940 | 9.940 | 0 | -0.03(-0.30%) | |
| Jan 05, 2018 | 9.920 | 9.980 | 9.920 | 9.970 | 5,764 | +0.03(+0.30%) |
| Jan 03, 2018 | 9.940 | 9.940 | 9.940 | 32 | +0.03(+0.30%) | |
| Jan 02, 2018 | 9.890 | 9.910 | 9.890 | 9.910 | 6,330 | -0.01(-0.10%) |
| Dec 29, 2017 | 9.920 | 9.920 | 9.920 | 0 | +0.18(+1.85%) | |
| Dec 28, 2017 | 9.890 | 9.900 | 9.554 | 9.740 | 46,688 | -0.15(-1.49%) |
| Dec 21, 2017 | 9.887 | 9.887 | 9.887 | 0 | +0.12(+1.20%) | |
| Dec 20, 2017 | 9.830 | 9.830 | 9.750 | 9.770 | 97,794 | -0.06(-0.61%) |
| Dec 15, 2017 | 9.830 | 9.830 | 9.830 | 0 | -0.02(-0.20%) | |
| Dec 14, 2017 | 9.850 | 9.850 | 9.850 | 9.850 | 2,019,535 | +0.01(+0.10%) |
| Dec 12, 2017 | 9.840 | 9.840 | 9.840 | 66 | +0.39(+4.13%) | |
| Dec 11, 2017 | 9.450 | 9.450 | 9.450 | 9.450 | 1,277 | -0.53(-5.31%) |
| Dec 08, 2017 | 9.970 | 9.970 | 9.970 | 9.980 | 229 | +0.13(+1.32%) |
| Dec 07, 2017 | 9.850 | 9.850 | 9.850 | 9.850 | 100 | -0.03(-0.30%) |
| Dec 06, 2017 | 9.990 | 9.990 | 9.850 | 9.880 | 375 | +0.05(+0.51%) |
| Dec 05, 2017 | 9.830 | 9.850 | 9.830 | 9.830 | 59,917 | -0.02(-0.20%) |
| Dec 04, 2017 | 9.830 | 9.850 | 9.830 | 9.850 | 42,153 | +0.02(+0.20%) |
| Dec 01, 2017 | 9.830 | 9.840 | 9.830 | 9.830 | 1,948 | -0.09(-0.91%) |
| Nov 29, 2017 | 9.920 | 9.920 | 9.920 | 0 | -0.03(-0.30%) | |
| Nov 28, 2017 | 9.950 | 10.02 | 9.280 | 9.950 | 257,517 | -0.04(-0.40%) |
| Nov 21, 2017 | 9.990 | 9.990 | 9.990 | 25 | +0.02(+0.20%) | |
| Nov 20, 2017 | 9.970 | 9.970 | 9.970 | 9.970 | 600 | +0.01(+0.10%) |
| Nov 17, 2017 | 9.965 | 9.965 | 9.960 | 9.960 | 2,100 | +0.00(+0.00%) |
| Nov 16, 2017 | 9.960 | 9.960 | 9.960 | 9.960 | 600 | +0.00(+0.00%) |
| Nov 15, 2017 | 9.980 | 10.00 | 9.960 | 9.960 | 61,215 | +0.01(+0.10%) |
| Nov 08, 2017 | 9.950 | 9.950 | 9.950 | 0 | +0.00(+0.00%) | |
| Nov 07, 2017 | 10.00 | 10.00 | 9.950 | 9.950 | 19,500 | -0.02(-0.20%) |
| Nov 03, 2017 | 9.970 | 9.970 | 9.970 | 1 | +0.00(+0.00%) | |
| Nov 02, 2017 | 9.970 | 9.970 | 9.970 | 9.970 | 1,176 | -0.01(-0.10%) |
| Nov 01, 2017 | 9.980 | 9.980 | 9.980 | 9.980 | 308 | -0.00(-0.00%) |
| Oct 31, 2017 | 9.980 | 9.980 | 9.980 | 9.980 | 1,000 | +0.00(+0.00%) |
| Oct 30, 2017 | 9.980 | 9.980 | 9.980 | 9.980 | 615 | -0.01(-0.10%) |
| Oct 26, 2017 | 9.990 | 9.990 | 9.990 | 0 | +0.00(+0.00%) | |
| Oct 25, 2017 | 9.991 | 9.991 | 9.990 | 9.990 | 4,000 | -0.06(-0.60%) |
| Oct 24, 2017 | 10.05 | 10.05 | 10.05 | 10.05 | 100 | +0.03(+0.30%) |
| Oct 23, 2017 | 10.02 | 10.02 | 10.02 | 10.02 | 34,530 | +0.00(+0.00%) |
| Oct 20, 2017 | 10.01 | 10.02 | 10.00 | 10.02 | 225,241 | +0.03(+0.30%) |
| Oct 19, 2017 | 10.00 | 10.00 | 9.990 | 9.990 | 40,200 | -0.01(-0.10%) |
| Oct 17, 2017 | 10.00 | 10.00 | 10.00 | 0 | +0.00(+0.00%) | |
| Oct 16, 2017 | 10.00 | 10.00 | 10.00 | 10.00 | 10,052 | +0.01(+0.09%) |
| Oct 11, 2017 | 9.991 | 9.991 | 9.991 | 0 | +0.01(+0.11%) | |
| Oct 10, 2017 | 10.01 | 10.01 | 9.980 | 9.980 | 134,547 | -0.02(-0.20%) |
| Oct 05, 2017 | 10.00 | 10.00 | 10.00 | 0 | +0.00(+0.00%) | |
| Oct 04, 2017 | 10.00 | 10.00 | 10.00 | 10.00 | 31,090 | +0.00(+0.00%) |
| Oct 03, 2017 | 10.00 | 10.00 | 10.00 | 10.00 | 5,900 | +0.00(+0.00%) |
| Oct 02, 2017 | 10.00 | 10.00 | 10.00 | 10.00 | 401 | +0.00(+0.00%) |
| Sep 29, 2017 | 10.00 | 10.01 | 10.00 | 10.00 | 3,600 | +0.00(+0.00%) |
| Sep 28, 2017 | 10.00 | 10.01 | 10.00 | 10.00 | 20,723 | +0.00(+0.00%) |
| Sep 25, 2017 | 10.00 | 10.00 | 10.00 | 2 | +0.00(+0.00%) | |
| Sep 22, 2017 | 10.00 | 10.00 | 10.00 | 10.00 | 300 | +0.01(+0.10%) |
| Sep 21, 2017 | 9.980 | 9.990 | 9.980 | 9.990 | 2,000 | +0.01(+0.10%) |
| Sep 14, 2017 | 9.980 | 9.980 | 9.980 | 0 | -0.01(-0.10%) | |
| Sep 13, 2017 | 9.990 | 9.990 | 9.990 | 9.990 | 100 | +0.00(+0.00%) |
| Sep 12, 2017 | 9.980 | 10.00 | 9.980 | 9.990 | 105,701 | -0.00(-0.05%) |
| Sep 11, 2017 | 9.990 | 10.00 | 9.980 | 9.995 | 46,248 | +0.01(+0.09%) |
| Sep 06, 2017 | 9.986 | 9.986 | 9.986 | 0 | -0.00(-0.04%) | |
| Sep 05, 2017 | 9.970 | 9.990 | 9.960 | 9.990 | 105,600 | +0.03(+0.30%) |
| Sep 01, 2017 | 10.00 | 10.00 | 9.960 | 9.960 | 25,400 | -0.02(-0.20%) |
| Aug 31, 2017 | 9.980 | 9.980 | 9.980 | 9.980 | 346 | +0.00(+0.00%) |
| Aug 30, 2017 | 9.980 | 9.980 | 9.980 | 9.980 | 10,100 | +0.00(+0.00%) |
| Aug 29, 2017 | 9.990 | 10.00 | 9.970 | 9.980 | 107,755 | -0.01(-0.10%) |
| Aug 28, 2017 | 10.000 | 10.000 | 9.990 | 9.990 | 2,201 | +0.00(+0.00%) |
| Aug 25, 2017 | 9.990 | 9.990 | 9.990 | 9.990 | 100 | +0.00(+0.00%) |
| Aug 24, 2017 | 9.990 | 10.00 | 9.990 | 9.990 | 51,300 | -0.01(-0.10%) |
| Aug 23, 2017 | 9.990 | 10.03 | 9.990 | 10.00 | 1,586,277 | +0.02(+0.20%) |
| Aug 22, 2017 | 9.990 | 9.990 | 9.950 | 9.980 | 70,904 | +0.00(+0.00%) |
| Aug 21, 2017 | 10.05 | 10.05 | 9.980 | 9.980 | 855,601 | +0.13(+1.32%) |
| Aug 15, 2017 | 9.850 | 9.850 | 9.850 | 0 | +0.01(+0.10%) | |
| Aug 14, 2017 | 9.830 | 9.840 | 9.830 | 9.840 | 4,300 | +0.00(+0.00%) |
| Aug 11, 2017 | 9.840 | 9.840 | 9.840 | 9.840 | 100 | +0.00(+0.00%) |
| Aug 10, 2017 | 9.840 | 9.840 | 9.840 | 9.840 | 5,000 | -0.04(-0.40%) |
| Aug 08, 2017 | 9.880 | 9.880 | 9.880 | 0 | +0.01(+0.10%) | |
| Jul 31, 2017 | 9.870 | 9.870 | 9.870 | 0 | -0.02(-0.20%) | |
| Jul 27, 2017 | 9.890 | 9.890 | 9.890 | 0 | +0.02(+0.20%) | |
| Jul 26, 2017 | 9.870 | 9.870 | 9.870 | 9.870 | 500 | -0.02(-0.20%) |
| Jul 25, 2017 | 9.780 | 9.890 | 9.780 | 9.890 | 1,100 | -0.01(-0.10%) |
| Jul 19, 2017 | 9.900 | 9.900 | 9.900 | 0 | +0.00(+0.00%) | |
| Jul 18, 2017 | 9.840 | 9.900 | 9.840 | 9.900 | 14,900 | +0.08(+0.82%) |
| Jul 17, 2017 | 9.800 | 9.820 | 9.780 | 9.820 | 192,700 | +0.02(+0.20%) |
| Jul 14, 2017 | 9.850 | 9.850 | 9.800 | 9.800 | 16,100 | -0.05(-0.51%) |
| Jul 12, 2017 | 9.850 | 9.850 | 9.850 | 1 | +0.03(+0.31%) | |
| Jul 07, 2017 | 9.820 | 9.820 | 9.820 | 0 | +0.02(+0.20%) | |
| Jul 06, 2017 | 9.800 | 9.800 | 9.800 | 9.800 | 1,158 | -0.03(-0.31%) |
| Jul 05, 2017 | 9.810 | 9.834 | 9.800 | 9.830 | 11,360 | -0.02(-0.20%) |
| Jul 03, 2017 | 9.840 | 9.850 | 9.840 | 9.850 | 900 | +0.00(+0.00%) |
| Jun 30, 2017 | 9.850 | 9.850 | 9.850 | 9.850 | 1,000 | +0.06(+0.61%) |
| Jun 26, 2017 | 9.790 | 9.790 | 9.790 | 0 | -0.02(-0.20%) | |
| Jun 15, 2017 | 9.810 | 9.810 | 9.810 | 0 | -0.04(-0.41%) | |
| Jun 14, 2017 | 9.850 | 9.851 | 9.850 | 9.850 | 10,500 | +0.01(+0.10%) |
| Jun 13, 2017 | 9.840 | 9.850 | 9.840 | 9.840 | 4,900 | +0.00(+0.00%) |
| Jun 12, 2017 | 9.840 | 9.840 | 9.840 | 9.840 | 200 | -0.04(-0.40%) |
| Jun 08, 2017 | 9.880 | 9.880 | 9.880 | 0 | +0.03(+0.30%) | |
| Jun 06, 2017 | 9.850 | 9.850 | 9.850 | 0 | +0.04(+0.41%) | |
| Jun 02, 2017 | 9.810 | 9.810 | 9.810 | 0 | -0.02(-0.20%) |
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.
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.
