Quantcast

ARYA Sciences Acquisiton Corp. Unit Historical Stock Prices

ARYAU 
$10.34
*  
unch
unch
Get ARYAU Alerts
*Delayed - data as of Jan. 17, 2019  -  Find a broker to begin trading ARYAU now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    ARYAU Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-OCT-2018 TO 17-JAN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A N/A N/A 10.34 0
01/17/2019 10.34 10.34 10.34 10.34 00
01/16/2019 10.34 10.34 10.34 10.34 00
01/15/2019 10.34 10.34 10.34 10.34 1,000
01/14/2019 10.33 10.33 10.33 10.33 00
01/11/2019 10.33 10.33 10.33 10.33 00
01/10/2019 10.33 10.33 10.33 10.33 00
01/09/2019 10.3 10.33 10.28 10.33 52,212
01/08/2019 10.151 10.29 10.1 10.26 17,700
01/07/2019 10.25 10.32 10.24 10.29 58,840
01/04/2019 10.3 10.3 10.3 10.3 500
01/03/2019 10.34 10.34 10.34 10.34 100
01/02/2019 10.3 10.3 10.3 10.3 1,280
12/31/2018 10.34 10.34 10.34 10.34 750
12/28/2018 10.21 10.34 10.21 10.33 7,350
12/27/2018 10.3 10.33 10.3 10.33 300
12/26/2018 10.28 10.32 10.2 10.3 35,200
12/24/2018 10.33 10.33 10.33 10.33 200
12/21/2018 10.29 10.36 10.29 10.35 78,968
12/20/2018 10.32 10.32 10.2 10.29 18,166
12/19/2018 10.32 10.32 10.31 10.31 1,600
12/18/2018 10.33 10.33 10.33 10.33 1,000
12/17/2018 10.33 10.33 10.33 10.33 100
12/14/2018 10.29 10.32 10.29 10.29 605
12/13/2018 10.32 10.329 10.32 10.329 800
12/12/2018 10.37 10.37 10.37 10.37 00
12/11/2018 10.37 10.37 10.37 10.37 00
12/10/2018 10.37 10.37 10.37 10.37 00
12/07/2018 10.37 10.37 10.37 10.37 00
12/06/2018 10.37 10.37 10.37 10.37 00
12/04/2018 10.37 10.37 10.37 10.37 00
12/03/2018 10.37 10.37 10.37 10.37 00
11/30/2018 10.32 10.38 10.26 10.37 8,200
11/29/2018 10.37 10.37 10.37 10.37 00
11/28/2018 10.37 10.37 10.37 10.37 300
11/27/2018 10.38 10.38 10.38 10.38 428
11/26/2018 10.35 10.35 10.2 10.35 47,506
11/23/2018 10.3896 10.3896 10.3896 10.3896 1,009
11/21/2018 10.34 10.35 10.2 10.35 20,100
11/20/2018 10.3926 10.3926 10.35 10.35 8,100
11/19/2018 10.36 10.36 10.36 10.36 267
11/16/2018 10.39 10.4 10.36 10.36 3,233
11/15/2018 10.38 10.38 10.38 10.38 2,700
11/14/2018 10.22 10.34 10.21 10.34 1,180
11/13/2018 10.4434 10.4434 10.25 10.3153 2,310
11/12/2018 10.35 10.35 10.3 10.3 20,807
11/09/2018 10.27 10.32 10.17 10.26 41,591
11/08/2018 10.29 10.4 10.2337 10.27 38,050
11/07/2018 10.2 10.25 10.16 10.25 30,650
11/06/2018 10.28 10.3 10.14 10.22 20,100
11/05/2018 10.2701 10.2701 10.27 10.27 6,100
11/02/2018 10.3 10.3 10.28 10.28 900
11/01/2018 10.4 10.4 10.17 10.28 20,065
10/31/2018 10.33 10.35 10.16 10.3 40,079
10/30/2018 10.32 10.32 10.32 10.32 1,107
10/29/2018 10.31 10.31 10.31 10.31 300
10/26/2018 10.2 10.32 10.2 10.32 1,520
10/25/2018 10.19 10.19 10.19 10.19 00
10/24/2018 10.23 10.27 10.17 10.19 52,640
10/23/2018 10.23 10.27 10.2 10.21 30,800
10/22/2018 10.28 10.35 10.23 10.23 45,103
10/19/2018 10.29 10.31 10.2897 10.31 4,428
10/18/2018 10.25 10.29 10.2 10.29 11,710
10/17/2018 10.249 10.25 10.2301 10.25 10,020
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for ARYAU

Research Brokers before you trade

Want to trade FX?

Smart Portfolio