Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Artius Acquisition Inc Cl A (NQ: AACQ )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 30, 2021 10.02 10.06 10.00 10.03 439,900 +0.01(+0.10%)
Apr 29, 2021 10.06 10.08 9.990 10.02 849,488 -0.04(-0.40%)
Apr 28, 2021 10.08 10.11 10.05 10.06 509,303 +0.03(+0.30%)
Apr 27, 2021 10.10 10.22 10.01 10.03 1,028,421 -0.05(-0.50%)
Apr 26, 2021 10.01 10.08 10.01 10.08 429,190 +0.06(+0.60%)
Apr 23, 2021 9.980 10.04 9.965 10.02 556,200 +0.04(+0.40%)
Apr 22, 2021 10.05 10.05 9.950 9.980 749,645 -0.02(-0.20%)
Apr 21, 2021 9.950 10.02 9.920 10.00 898,026 +0.05(+0.50%)
Apr 20, 2021 9.970 10.02 9.920 9.950 2,581,600 -0.08(-0.80%)
Apr 19, 2021 10.08 10.18 9.950 10.03 2,338,002 +0.02(+0.20%)
Apr 16, 2021 10.01 10.06 9.960 10.01 1,147,400 -0.03(-0.30%)
Apr 15, 2021 10.16 10.18 10.00 10.04 1,312,065 -0.12(-1.18%)
Apr 14, 2021 10.20 10.26 10.13 10.16 637,505 -0.04(-0.39%)
Apr 13, 2021 10.22 10.27 10.19 10.20 588,657 -0.10(-0.97%)
Apr 12, 2021 10.34 10.36 10.18 10.30 567,510 +0.00(+0.00%)
Apr 09, 2021 10.39 10.40 10.25 10.30 1,022,900 -0.09(-0.87%)
Apr 08, 2021 10.29 10.44 10.26 10.39 695,763 +0.09(+0.87%)
Apr 07, 2021 10.18 10.35 10.16 10.30 895,405 +0.12(+1.18%)
Apr 06, 2021 10.22 10.34 10.14 10.18 766,149 -0.05(-0.49%)
Apr 05, 2021 10.31 10.38 10.19 10.23 521,291 -0.09(-0.87%)
Apr 01, 2021 10.10 10.36 10.10 10.32 1,178,400 +0.22(+2.18%)
Mar 31, 2021 10.10 10.10 10.04 10.10 1,230,102 +0.06(+0.60%)
Mar 30, 2021 10.00 10.10 9.960 10.04 3,220,842 +0.01(+0.10%)
Mar 29, 2021 10.20 10.22 10.01 10.03 1,430,464 -0.23(-2.24%)
Mar 26, 2021 10.10 10.29 10.05 10.26 1,440,600 +0.19(+1.89%)
Mar 25, 2021 9.860 10.09 9.720 10.07 2,879,660 +0.02(+0.20%)
Mar 24, 2021 10.13 10.24 10.00 10.05 2,063,529 -0.08(-0.79%)
Mar 23, 2021 10.30 10.36 10.11 10.13 1,717,048 -0.20(-1.94%)
Mar 22, 2021 10.35 10.36 10.26 10.33 941,984 +0.02(+0.19%)
Mar 19, 2021 10.45 10.54 10.29 10.31 1,476,600 -0.05(-0.48%)
Mar 18, 2021 10.36 10.56 10.31 10.36 2,486,492 +0.01(+0.10%)
Mar 17, 2021 10.30 10.40 10.30 10.35 2,243,379 -0.10(-0.96%)
Mar 16, 2021 10.60 10.62 10.39 10.45 1,712,707 -0.14(-1.32%)
Mar 15, 2021 10.74 10.75 10.57 10.59 1,866,762 -0.18(-1.67%)
Mar 12, 2021 10.56 10.78 10.54 10.77 1,200,300 -0.01(-0.09%)
Mar 11, 2021 10.60 10.81 10.47 10.78 3,127,307 +0.29(+2.76%)
Mar 10, 2021 10.65 11.00 10.44 10.49 2,603,282 -0.18(-1.69%)
Mar 09, 2021 10.85 10.92 10.53 10.67 2,143,937 -0.01(-0.09%)
Mar 08, 2021 10.75 10.88 10.46 10.68 3,945,750 +0.02(+0.19%)
Mar 05, 2021 10.40 10.77 10.14 10.66 3,487,600 +0.37(+3.60%)
Mar 04, 2021 10.38 10.54 10.13 10.29 5,902,246 -0.09(-0.87%)
Mar 03, 2021 10.69 10.81 10.31 10.38 2,201,729 -0.35(-3.26%)
Mar 02, 2021 11.35 11.35 10.65 10.73 3,594,398 -0.50(-4.45%)
Mar 01, 2021 11.07 11.31 10.82 11.23 4,130,403 +0.35(+3.22%)
Feb 26, 2021 11.25 11.29 10.52 10.88 4,902,700 -0.35(-3.12%)
Feb 25, 2021 11.96 12.19 11.02 11.23 4,842,414 -0.57(-4.83%)
Feb 24, 2021 12.55 12.78 11.61 11.80 3,683,810 -0.59(-4.76%)
Feb 23, 2021 12.62 12.90 11.81 12.39 4,279,292 -0.98(-7.33%)
Feb 22, 2021 13.15 14.01 13.02 13.37 5,721,286 +0.17(+1.29%)
Feb 19, 2021 12.99 13.48 12.85 13.20 5,649,400 +0.42(+3.29%)
Feb 18, 2021 13.39 13.73 12.76 12.78 5,652,215 -0.72(-5.33%)
Feb 17, 2021 13.66 13.91 12.93 13.50 18,588,496 -0.50(-3.57%)
Feb 16, 2021 13.21 14.00 12.76 14.00 14,549,886 +2.73(+24.22%)
Feb 12, 2021 11.30 11.32 11.12 11.27 3,357,700 +0.01(+0.09%)
Feb 11, 2021 11.35 11.88 11.18 11.26 1,528,062 -0.14(-1.23%)
Feb 10, 2021 11.30 11.43 10.99 11.40 1,576,417 +0.05(+0.44%)
Feb 09, 2021 11.40 11.45 11.22 11.35 943,458 -0.09(-0.79%)
Feb 08, 2021 11.30 11.55 11.27 11.44 1,360,226 +0.14(+1.24%)
Feb 05, 2021 11.23 11.74 11.19 11.30 1,057,800 +0.18(+1.62%)
Feb 04, 2021 11.10 11.45 11.10 11.12 1,178,078 -0.02(-0.18%)
Feb 03, 2021 10.93 11.16 10.93 11.14 1,070,922 +0.31(+2.86%)
Feb 02, 2021 10.79 10.96 10.78 10.83 1,036,959 +0.08(+0.74%)
Feb 01, 2021 10.71 10.98 10.69 10.75 1,317,966 +0.13(+1.22%)
Jan 29, 2021 10.55 10.72 10.54 10.62 758,800 +0.04(+0.38%)
Jan 28, 2021 10.60 10.72 10.51 10.58 898,135 +0.03(+0.28%)
Jan 27, 2021 10.61 10.65 10.49 10.55 2,625,023 -0.09(-0.85%)
Jan 26, 2021 11.01 11.05 10.60 10.64 1,919,102 -0.38(-3.45%)
Jan 25, 2021 11.10 11.27 10.97 11.02 2,140,563 -0.01(-0.09%)
Jan 22, 2021 10.86 11.16 10.86 11.03 1,083,500 +0.07(+0.64%)
Jan 21, 2021 10.87 11.09 10.78 10.96 2,160,970 +0.21(+1.95%)
Jan 20, 2021 10.85 10.88 10.71 10.75 1,137,298 -0.09(-0.83%)
Jan 19, 2021 10.86 10.90 10.72 10.84 1,499,660 -0.06(-0.55%)
Jan 15, 2021 11.03 11.12 10.78 10.90 1,644,700 -0.17(-1.54%)
Jan 14, 2021 11.06 11.30 11.01 11.07 1,693,922 +0.03(+0.27%)
Jan 13, 2021 11.15 11.25 10.96 11.04 1,444,763 +0.03(+0.27%)
Jan 12, 2021 10.56 11.10 10.56 11.01 2,780,862 +0.43(+4.06%)
Jan 11, 2021 10.64 10.65 10.53 10.58 1,132,259 +0.05(+0.47%)
Jan 08, 2021 10.54 10.58 10.45 10.53 781,700 -0.01(-0.09%)
Jan 07, 2021 10.62 10.65 10.48 10.54 890,663 -0.08(-0.75%)
Jan 06, 2021 10.59 10.85 10.52 10.62 1,644,257 +0.06(+0.57%)
Jan 05, 2021 10.66 10.66 10.48 10.56 651,719 -0.10(-0.94%)
Jan 04, 2021 10.69 10.80 10.54 10.66 1,876,863 +0.03(+0.28%)
Dec 31, 2020 10.63 10.63 10.63 1,128,535 +0.16(+1.53%)
Dec 30, 2020 10.52 10.62 10.42 10.47 1,128,535 -0.07(-0.66%)
Dec 29, 2020 10.67 10.68 10.50 10.54 1,990,210 +0.00(+0.00%)
Dec 28, 2020 10.65 10.84 10.51 10.54 2,570,917 +0.08(+0.76%)
Dec 24, 2020 10.51 10.59 10.41 10.46 871,600 +0.04(+0.38%)
Dec 23, 2020 10.44 10.45 10.32 10.42 680,286 -0.03(-0.29%)
Dec 22, 2020 10.50 10.51 10.29 10.45 1,700,762 +0.05(+0.48%)
Dec 21, 2020 10.35 10.45 10.27 10.40 945,298 -0.03(-0.29%)
Dec 18, 2020 10.30 10.43 10.30 10.43 343,300 +0.08(+0.77%)
Dec 17, 2020 10.30 10.36 10.27 10.35 599,997 +0.05(+0.49%)
Dec 16, 2020 10.22 10.35 10.22 10.30 653,533 +0.01(+0.10%)
Dec 15, 2020 10.40 10.40 10.26 10.29 758,856 -0.16(-1.53%)
Dec 14, 2020 10.55 10.58 10.29 10.45 1,702,147 +0.08(+0.77%)
Dec 11, 2020 10.36 10.45 10.30 10.37 844,900 +0.07(+0.68%)
Dec 10, 2020 10.35 10.36 10.22 10.30 1,563,267 +0.00(+0.00%)
Dec 09, 2020 10.40 10.50 10.27 10.30 1,100,465 -0.01(-0.10%)
Dec 08, 2020 10.44 10.44 10.20 10.31 2,889,477 +0.22(+2.18%)
Dec 07, 2020 10.00 10.26 9.940 10.09 1,889,720 +0.14(+1.41%)
Dec 04, 2020 9.950 9.957 9.920 9.950 175,300 +0.00(+0.00%)
Dec 03, 2020 9.950 9.950 9.900 9.950 69,455 +0.00(+0.00%)
Dec 02, 2020 9.950 9.970 9.920 9.950 98,150 +0.00(+0.00%)
Dec 01, 2020 10.05 10.05 9.920 9.950 95,684 +0.00(+0.00%)
Nov 30, 2020 10.00 10.02 9.910 9.950 351,115 +0.00(+0.00%)
Nov 27, 2020 9.940 9.950 9.880 9.950 50,200 +0.03(+0.30%)
Nov 25, 2020 9.940 9.940 9.800 9.920 361,000 +0.01(+0.10%)
Nov 24, 2020 9.900 9.930 9.820 9.910 618,870 +0.03(+0.30%)
Nov 23, 2020 9.900 9.910 9.800 9.880 243,803 -0.01(-0.10%)
Nov 20, 2020 9.840 9.890 9.800 9.890 32,800 +0.02(+0.20%)
Nov 19, 2020 9.810 9.890 9.800 9.870 125,932 +0.07(+0.71%)
Nov 18, 2020 9.780 9.800 9.740 9.800 24,199 +0.02(+0.20%)
Nov 17, 2020 9.820 9.820 9.750 9.780 15,314 -0.02(-0.20%)
Nov 16, 2020 9.760 9.800 9.740 9.800 322,010 +0.02(+0.20%)
Nov 13, 2020 9.750 9.830 9.750 9.780 153,700 +0.08(+0.82%)
Nov 12, 2020 9.730 9.770 9.700 9.700 17,333 -0.04(-0.41%)
Nov 11, 2020 9.700 9.750 9.700 9.740 2,209 -0.01(-0.10%)
Nov 10, 2020 9.750 9.750 9.720 9.750 25,536 +0.01(+0.10%)
Nov 09, 2020 9.740 9.760 9.720 9.740 144,660 +0.02(+0.21%)
Nov 06, 2020 9.780 9.780 9.720 9.720 11,100 -0.06(-0.61%)
Nov 05, 2020 9.735 9.780 9.700 9.780 33,521 +0.06(+0.62%)
Nov 04, 2020 9.640 9.750 9.640 9.720 120,242 +0.01(+0.10%)
Nov 03, 2020 9.610 9.760 9.600 9.710 725,049 +0.02(+0.21%)
Nov 02, 2020 9.640 9.690 9.608 9.690 429,791 +0.04(+0.45%)
Oct 30, 2020 9.600 9.690 9.580 9.647 153,100 -0.00(-0.03%)
Oct 29, 2020 9.610 9.657 9.595 9.650 611,860 +0.03(+0.31%)
Oct 28, 2020 9.670 9.690 9.575 9.620 590,458 -0.07(-0.67%)
Oct 27, 2020 9.740 9.740 9.680 9.685 601,890 -0.00(-0.05%)
Oct 26, 2020 9.760 9.760 9.670 9.690 147,825 -0.02(-0.21%)
Oct 23, 2020 9.730 9.780 9.700 9.710 160,300 -0.07(-0.72%)
Oct 22, 2020 9.760 9.780 9.700 9.780 361,902 +0.03(+0.31%)
Oct 21, 2020 9.800 9.800 9.740 9.750 674,450 -0.05(-0.51%)
Oct 20, 2020 9.790 9.800 9.700 9.800 24,999 +0.00(+0.00%)
Oct 19, 2020 9.770 9.810 9.770 9.800 261,431 +0.02(+0.20%)
Oct 16, 2020 9.750 9.790 9.750 9.780 7,100 -0.01(-0.10%)
Oct 15, 2020 9.850 9.850 9.720 9.790 331,949 -0.01(-0.10%)
Oct 14, 2020 9.850 9.890 9.800 9.800 334,428 +0.00(+0.00%)
Oct 13, 2020 9.820 9.910 9.770 9.800 47,061 +0.00(+0.00%)
Oct 12, 2020 9.800 9.990 9.790 9.800 179,375 +0.03(+0.31%)
Oct 09, 2020 9.810 9.810 9.760 9.770 354,000 -0.02(-0.15%)
Oct 08, 2020 9.850 9.850 9.770 9.785 127,320 -0.02(-0.15%)
Oct 07, 2020 9.780 9.840 9.750 9.800 238,988 +0.02(+0.20%)
Oct 06, 2020 9.840 9.900 9.760 9.780 884,224 -0.08(-0.81%)
Oct 05, 2020 9.950 9.950 9.820 9.860 824,979 -0.09(-0.90%)
Oct 02, 2020 9.890 9.950 9.880 9.950 80,300 +0.01(+0.10%)
Oct 01, 2020 9.950 9.980 9.900 9.940 2,674,171 +0.00(+0.00%)
Sep 30, 2020 10.00 10.00 9.920 9.940 61,188 +0.00(+0.00%)
Sep 29, 2020 10.03 10.03 9.910 9.940 92,562 -0.01(-0.10%)
Sep 28, 2020 10.05 10.06 9.910 9.950 265,312 +0.07(+0.71%)
Sep 25, 2020 9.970 9.970 9.870 9.880 367,100 +0.01(+0.10%)
Sep 24, 2020 9.930 9.935 9.870 9.870 79,964 -0.08(-0.80%)
Sep 23, 2020 9.930 9.950 9.920 9.950 48,764 +0.03(+0.30%)
Sep 22, 2020 10.04 10.04 9.910 9.920 69,736 -0.03(-0.30%)
Sep 21, 2020 9.930 10.08 9.930 9.950 618,902 +0.00(+0.00%)
Sep 18, 2020 10.00 10.00 9.930 9.950 357,800 +0.02(+0.20%)
Sep 17, 2020 10.48 10.48 9.930 9.930 71,738 -0.05(-0.50%)
Sep 16, 2020 9.970 10.01 9.920 9.980 50,087 +0.01(+0.10%)
Sep 15, 2020 9.980 10.00 9.900 9.970 71,688 -0.03(-0.30%)
Sep 14, 2020 10.05 10.10 9.950 10.00 49,177 +0.04(+0.40%)
Sep 11, 2020 10.05 10.10 9.920 9.960 47,600 +0.00(+0.00%)
Sep 10, 2020 10.00 10.03 9.836 9.960 1,758,528 -0.03(-0.30%)
Sep 09, 2020 10.00 10.01 9.910 9.990 1,775,622 +0.04(+0.40%)
Sep 08, 2020 10.27 10.27 9.915 9.950 82,469 -0.05(-0.50%)
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.