-
5 DAY PERFORMANCE
+27.69% -
1 MONTH PERFORMANCE
+27.69% -
3 MONTH PERFORMANCE
-42.11% -
6 MONTH PERFORMANCE
-40.87% -
YEAR-TO-DATE PERFORMANCE
-39.08% -
1 YEAR PERFORMANCE
-38.63%
ARYA Sciences Acquisition Corp IV Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/22/2024 | $5.53 | $5.20 (-5.97%) | $5.53 | $5.11 | 60,458 | $40.48 M |
| 08/21/2024 | $5.42 | $5.37 (-0.92%) | $5.80 | $5.35 | 41,188 | $41.80 M |
| 08/20/2024 | $5.59 | $5.80 (3.76%) | $5.80 | $5.21 | 50,358 | $45.15 M |
| 08/19/2024 | $4.90 | $5.58 (13.88%) | $6.14 | $4.90 | 40,307 | $43.43 M |
| 08/16/2024 | $5.70 | $5.42 (-4.91%) | $5.70 | $5.10 | 84,464 | $42.19 M |
| 08/15/2024 | $5.39 | $5.30 (-1.67%) | $6.38 | $4.90 | 77,975 | |
| 08/14/2024 | $5.65 | $5.12 (-9.38%) | $5.73 | $4.99 | 31,697 | $39.85 M |
| 08/13/2024 | $6.40 | $5.86 (-8.44%) | $6.54 | $5.50 | 47,604 | $45.61 M |
| 08/12/2024 | $5.60 | $5.60 (0%) | $5.80 | $5.24 | 24,909 | $43.59 M |
| 08/09/2024 | $5.26 | $5.80 (10.27%) | $6.23 | $4.91 | 23,774 | $45.15 M |
| 08/08/2024 | $4.75 | $5.43 (14.32%) | $6.78 | $4.75 | 136,834 | $42.27 M |
| 08/07/2024 | $4.46 | $4.90 (9.87%) | $5.40 | $4.00 | 26,780 | $38.14 M |
| 08/06/2024 | $5.60 | $4.94 (-11.79%) | $5.60 | $4.80 | 37,627 | $38.45 M |
| 08/05/2024 | $6.15 | $5.90 (-4.07%) | $6.70 | $5.15 | 80,117 | $45.93 M |
| 08/02/2024 | $8.66 | $8.17 (-5.66%) | $9.34 | $6.56 | 272,099 | $63.60 M |
| 08/01/2024 | $8.00 | $9.05 (13.13%) | $9.05 | $6.44 | 127,632 | |
| 07/31/2024 | $8.75 | $6.64 (-24.11%) | $8.75 | $6.25 | 94,462 | $51.69 M |
| 07/30/2024 | $9.80 | $8.96 (-8.53%) | $9.80 | $8.22 | 23,191 | $69.74 M |
| 07/29/2024 | $10.76 | $9.88 (-8.18%) | $10.76 | $9.88 | 3,325 | $76.91 M |
| 07/26/2024 | $10.73 | $10.77 (0.37%) | $10.79 | $10.55 | 1,712 | $83.83 M |
| 07/25/2024 | $11.24 | $10.68 (-4.98%) | $11.24 | $10.68 | 2,609 | $83.13 M |
| 07/24/2024 | $11.55 | $11.10 (-3.9%) | $11.55 | $10.95 | 6,640 | $86.40 M |
| 07/23/2024 | $11.54 | $11.57 (0.26%) | $11.57 | $11.54 | 84,324 | $90.06 M |
| 07/22/2024 | $11.53 | $11.54 (0.09%) | $11.55 | $11.51 | 48,560 | $89.83 M |
| 07/19/2024 | $11.56 | $11.55 (-0.09%) | $11.56 | $11.53 | 150,126 | $89.91 M |
| 07/18/2024 | $11.57 | $11.57 (0%) | $11.57 | $11.53 | 218,581 | $90.06 M |
| 07/17/2024 | $11.57 | $11.57 (0%) | $11.57 | $11.55 | 68,300 | $90.06 M |
| 07/16/2024 | $11.56 | $11.56 (0%) | $11.56 | $11.55 | 9,355 | $89.98 M |
| 07/15/2024 | $11.56 | $11.56 (0%) | $11.56 | $11.56 | 50,709 | $89.98 M |
| 07/10/2024 | $11.52 | $11.52 (0%) | $11.52 | $11.52 | 1,466 | $89.67 M |
| 07/05/2024 | $11.52 | $11.52 (0%) | $11.52 | $11.52 | 5,731 | $89.67 M |
| 07/03/2024 | $11.52 | $11.52 (0%) | $11.52 | $11.52 | 10,005 | $89.67 M |
| 07/02/2024 | $11.47 | $11.50 (0.26%) | $11.50 | $11.47 | 56,708 | $89.52 M |