Yahoo

Mail

Singapore markets close in 1 hour 27 minutes

Straits Times Index
3,287.86
-4.83(-0.15%)
Nikkei
38,236.07
-37.98(-0.10%)
Hang Seng
18,187.64
+424.61(+2.39%)
FTSE 100
8,139.63
+18.39(+0.23%)
Bitcoin USD
57,708.87
-39.05(-0.07%)
CMC Crypto 200
1,265.49
-5.26(-0.41%)

ARYA Sciences Acquisition Corp IV (ARYD)

NasdaqCM - NasdaqCM Delayed price. Currency in USD

Add to watchlist

11.35

-0.04

(-0.35%)

At close: 04:00PM EDT

Time period:

02 May 2023 - 02 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 May 2024	11.35	11.35	11.35	11.35	11.35	400
30 Apr 2024	11.33	11.33	11.33	11.33	11.33	-
29 Apr 2024	11.33	11.33	11.33	11.33	11.33	-
26 Apr 2024	11.33	11.33	11.33	11.33	11.33	-
25 Apr 2024	11.33	11.33	11.33	11.33	11.33	15,600
24 Apr 2024	11.39	11.39	11.35	11.35	11.35	1,500
23 Apr 2024	11.35	11.35	11.35	11.35	11.35	300
22 Apr 2024	11.31	11.31	11.31	11.31	11.31	-
19 Apr 2024	11.31	11.31	11.31	11.31	11.31	25,000
18 Apr 2024	11.31	11.31	11.31	11.31	11.31	-
17 Apr 2024	11.31	11.31	11.31	11.31	11.31	-
16 Apr 2024	11.31	11.31	11.31	11.31	11.31	4,800
15 Apr 2024	11.29	11.35	11.29	11.35	11.35	5,600
12 Apr 2024	11.30	11.30	11.30	11.30	11.30	200
11 Apr 2024	11.29	11.31	11.29	11.29	11.29	6,000
10 Apr 2024	11.30	11.31	11.30	11.30	11.30	42,300
09 Apr 2024	11.30	11.30	11.30	11.30	11.30	5,000
08 Apr 2024	11.30	11.32	11.29	11.32	11.32	56,500
05 Apr 2024	11.28	11.28	11.28	11.28	11.28	75,000
04 Apr 2024	11.28	11.30	11.28	11.30	11.30	50,600
03 Apr 2024	11.27	11.29	11.27	11.29	11.29	6,900
02 Apr 2024	11.23	11.23	11.23	11.23	11.23	-
01 Apr 2024	11.23	11.23	11.23	11.23	11.23	-
28 Mar 2024	11.27	11.27	11.23	11.23	11.23	400
27 Mar 2024	11.26	11.26	11.26	11.26	11.26	-
26 Mar 2024	11.26	11.26	11.26	11.26	11.26	-
25 Mar 2024	11.25	11.26	11.25	11.26	11.26	15,600
22 Mar 2024	11.24	11.24	11.23	11.23	11.23	171,400
21 Mar 2024	11.25	11.26	11.19	11.24	11.24	44,800
20 Mar 2024	11.26	11.27	11.26	11.26	11.26	2,500
19 Mar 2024	11.27	11.27	11.27	11.27	11.27	200
18 Mar 2024	11.23	11.23	11.23	11.23	11.23	100
15 Mar 2024	11.23	11.23	11.23	11.23	11.23	4,100
14 Mar 2024	11.24	11.24	11.24	11.24	11.24	1,100
13 Mar 2024	11.23	11.23	11.23	11.23	11.23	100
12 Mar 2024	11.25	11.25	11.25	11.25	11.25	200
11 Mar 2024	11.23	11.23	11.23	11.23	11.23	-
08 Mar 2024	11.24	11.24	11.23	11.23	11.23	3,400
07 Mar 2024	11.24	11.24	11.24	11.24	11.24	2,500
06 Mar 2024	11.24	11.25	11.24	11.24	11.24	300
05 Mar 2024	11.22	11.25	11.22	11.23	11.23	84,300
04 Mar 2024	11.22	11.23	11.22	11.22	11.22	3,300
01 Mar 2024	11.20	11.24	11.19	11.20	11.20	5,200
29 Feb 2024	11.19	11.25	11.19	11.24	11.24	117,700
28 Feb 2024	11.18	11.22	11.18	11.19	11.19	9,300
27 Feb 2024	11.19	11.19	11.19	11.19	11.19	1,900
26 Feb 2024	11.18	11.18	11.18	11.18	11.18	100
23 Feb 2024	11.19	11.19	11.16	11.18	11.18	61,400
22 Feb 2024	11.16	11.20	11.16	11.18	11.18	68,700
21 Feb 2024	11.21	11.21	11.19	11.20	11.20	154,700
20 Feb 2024	11.21	11.22	11.21	11.22	11.22	3,500
16 Feb 2024	11.23	11.23	11.23	11.23	11.23	33,700
15 Feb 2024	11.20	11.25	11.20	11.24	11.24	27,000
14 Feb 2024	11.20	11.27	11.20	11.24	11.24	960,000
13 Feb 2024	11.11	11.14	11.11	11.14	11.14	1,100
12 Feb 2024	11.11	11.14	11.11	11.14	11.14	700
09 Feb 2024	11.10	11.14	11.10	11.14	11.14	200,500
08 Feb 2024	11.14	11.14	11.14	11.14	11.14	100
07 Feb 2024	11.10	11.11	11.10	11.11	11.11	137,500
06 Feb 2024	11.14	11.15	11.10	11.10	11.10	11,200
05 Feb 2024	11.10	11.10	11.10	11.10	11.10	132,100
02 Feb 2024	11.05	11.10	11.05	11.10	11.10	13,800
01 Feb 2024	11.02	11.02	11.02	11.02	11.02	-
31 Jan 2024	11.02	11.02	11.02	11.02	11.02	300
30 Jan 2024	11.02	11.02	11.02	11.02	11.02	100,100
29 Jan 2024	11.02	11.02	11.02	11.02	11.02	300
26 Jan 2024	11.02	11.02	11.02	11.02	11.02	-
25 Jan 2024	11.02	11.02	11.02	11.02	11.02	-
24 Jan 2024	11.02	11.02	11.02	11.02	11.02	-
23 Jan 2024	11.02	11.02	11.02	11.02	11.02	-
22 Jan 2024	11.02	11.02	11.02	11.02	11.02	200
19 Jan 2024	11.00	11.00	11.00	11.00	11.00	-
18 Jan 2024	11.00	11.00	11.00	11.00	11.00	500
17 Jan 2024	11.00	11.00	11.00	11.00	11.00	14,500
16 Jan 2024	11.00	11.00	11.00	11.00	11.00	1,000
12 Jan 2024	11.00	11.00	11.00	11.00	11.00	-
11 Jan 2024	11.00	11.00	11.00	11.00	11.00	-
10 Jan 2024	11.00	11.00	11.00	11.00	11.00	200
09 Jan 2024	11.02	11.02	11.00	11.00	11.00	2,800
08 Jan 2024	10.97	10.97	10.97	10.97	10.97	-
05 Jan 2024	10.97	10.97	10.97	10.97	10.97	-
04 Jan 2024	10.98	10.98	10.96	10.97	10.97	6,700
03 Jan 2024	10.93	10.93	10.93	10.93	10.93	-
02 Jan 2024	10.91	10.93	10.91	10.93	10.93	300
29 Dec 2023	10.88	10.90	10.85	10.90	10.90	32,300
28 Dec 2023	10.91	10.91	10.91	10.91	10.91	-
27 Dec 2023	10.91	10.91	10.91	10.91	10.91	-
26 Dec 2023	10.95	10.95	10.91	10.91	10.91	2,200
22 Dec 2023	10.92	10.92	10.92	10.92	10.92	1,000
21 Dec 2023	10.86	10.92	10.86	10.92	10.92	1,200
20 Dec 2023	10.94	10.94	10.94	10.94	10.94	-
19 Dec 2023	10.92	10.94	10.92	10.94	10.94	169,300
18 Dec 2023	10.89	10.89	10.89	10.89	10.89	-
15 Dec 2023	10.89	10.89	10.89	10.89	10.89	-
14 Dec 2023	10.89	10.89	10.89	10.89	10.89	-
13 Dec 2023	10.89	10.89	10.89	10.89	10.89	100
12 Dec 2023	10.86	10.86	10.86	10.86	10.86	100
11 Dec 2023	10.91	10.91	10.91	10.91	10.91	-
08 Dec 2023	10.91	10.91	10.91	10.91	10.91	-
07 Dec 2023	10.90	10.91	10.90	10.91	10.91	500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,287.86-4.83(-0.15%)

Nikkei38,236.07-37.98(-0.10%)

Hang Seng18,187.64+424.61(+2.39%)

FTSE 1008,139.63+18.39(+0.23%)

Bitcoin USD57,708.87-39.05(-0.07%)

CMC Crypto 2001,265.49-5.26(-0.41%)

ARYA Sciences Acquisition Corp IV (ARYD)

Straits Times Index
3,287.86
-4.83(-0.15%)

Nikkei
38,236.07
-37.98(-0.10%)

Hang Seng
18,187.64
+424.61(+2.39%)

FTSE 100
8,139.63
+18.39(+0.23%)

Bitcoin USD
57,708.87
-39.05(-0.07%)

CMC Crypto 200
1,265.49
-5.26(-0.41%)