Skip to main content

Avista Public Acquisition Corp II Cl A (NQ: AHPA )

6.125 UNCHANGED
Last Price Updated: 4:00 PM EDT, Nov 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2022 6.125 0 -0.62(-9.26%)
Oct 31, 2022 6.810 7.610 6.590 6.750 103,396 +0.14(+2.12%)
Oct 28, 2022 8.720 8.940 6.400 6.610 118,296 -1.71(-20.55%)
Oct 27, 2022 8.000 10.50 7.880 8.320 46,086 +0.06(+0.73%)
Oct 26, 2022 9.020 9.180 7.980 8.260 29,096 -0.68(-7.61%)
Oct 25, 2022 9.240 9.790 8.550 8.940 42,456 -0.46(-4.89%)
Oct 24, 2022 9.530 9.530 8.980 9.400 3,373 +0.17(+1.84%)
Oct 21, 2022 9.220 9.230 9.219 9.230 862 +0.23(+2.56%)
Oct 20, 2022 9.035 9.040 9.000 9.000 2,966 +0.00(+0.00%)
Oct 19, 2022 9.440 9.440 8.850 9.000 55,508 -1.30(-12.62%)
Oct 18, 2022 10.25 10.32 10.24 10.30 42,633 -0.01(-0.10%)
Oct 17, 2022 10.29 10.31 10.29 10.31 9,891 +0.03(+0.29%)
Oct 14, 2022 10.30 10.30 10.28 10.28 25,021 +0.00(+0.00%)
Oct 12, 2022 10.28 21 +0.01(+0.10%)
Oct 11, 2022 10.26 10.27 10.26 10.27 103,956 +0.01(+0.10%)
Oct 10, 2022 10.26 10.29 10.26 10.26 114,086 +0.00(+0.00%)
Oct 07, 2022 10.26 10.26 10.25 10.26 125,025 +0.00(+0.00%)
Oct 06, 2022 10.27 10.27 10.26 10.26 579 +0.00(+0.00%)
Oct 05, 2022 10.26 10.26 10.26 10.26 142 +0.00(+0.00%)
Oct 04, 2022 10.25 10.27 10.25 10.26 43,588 +0.01(+0.10%)
Oct 03, 2022 10.25 10.26 10.24 10.25 1,559,753 +0.05(+0.44%)
Sep 30, 2022 10.21 10.21 10.20 10.20 122,245 -0.01(-0.05%)
Sep 29, 2022 10.21 10.21 10.21 10.21 25,202 +0.01(+0.10%)
Sep 28, 2022 10.21 10.21 10.20 10.20 563,870 +0.00(+0.00%)
Sep 26, 2022 10.20 2 +0.01(+0.10%)
Sep 22, 2022 10.19 53 +0.03(+0.30%)
Sep 19, 2022 10.16 2 -0.02(-0.20%)
Sep 15, 2022 10.18 5 +0.01(+0.10%)
Sep 14, 2022 10.17 10.19 10.15 10.17 51,300 +0.01(+0.10%)
Sep 13, 2022 10.15 10.16 10.15 10.16 43,102 +0.00(+0.00%)
Sep 12, 2022 10.16 10.16 10.16 10.16 104 +0.01(+0.10%)
Sep 08, 2022 10.15 20 -0.02(-0.20%)
Sep 07, 2022 10.17 10.17 10.17 10.17 1,929 +0.00(+0.00%)
Sep 06, 2022 10.16 10.17 10.16 10.17 4,069 +0.00(+0.00%)
Sep 01, 2022 10.17 3 +0.00(+0.00%)
Aug 31, 2022 10.18 10.18 10.17 10.17 200,488 +0.00(+0.00%)
Aug 30, 2022 10.17 10.17 10.16 10.17 2,105 +0.01(+0.05%)
Aug 26, 2022 10.16 0 -0.01(-0.05%)
Aug 25, 2022 10.16 10.17 10.16 10.17 6,602 +0.02(+0.20%)
Aug 24, 2022 10.13 10.15 10.13 10.15 52,693 +0.00(+0.00%)
Aug 19, 2022 10.15 31 +0.02(+0.20%)
Aug 17, 2022 10.13 98 +0.00(+0.00%)
Aug 16, 2022 10.13 10.13 10.13 10.13 102 -0.01(-0.10%)
Aug 15, 2022 10.14 10.14 10.14 10.14 1,002 +0.02(+0.20%)
Aug 09, 2022 10.12 2 +0.00(+0.00%)
Aug 08, 2022 10.12 10.14 10.12 10.12 153,804 +0.00(+0.00%)
Aug 05, 2022 10.15 10.15 10.12 10.12 209 +0.00(+0.00%)
Aug 03, 2022 10.12 0 +0.00(+0.00%)
Aug 02, 2022 10.12 10.12 10.12 10.12 589 +0.00(+0.00%)
Jul 28, 2022 10.12 2 +0.00(+0.00%)
Jul 27, 2022 10.12 10.12 10.12 10.12 26,700 +0.01(+0.10%)
Jul 26, 2022 10.11 10.11 10.11 10.11 2,128 -0.00(-0.03%)
Jul 21, 2022 10.11 0 -0.01(-0.07%)
Jul 20, 2022 10.12 10.12 10.12 10.12 303 +0.00(+0.00%)
Jul 19, 2022 10.13 10.13 10.11 10.12 1,986 +0.01(+0.10%)
Jul 15, 2022 10.11 2 +0.02(+0.20%)
Jul 14, 2022 10.09 10.09 10.09 10.09 8,982 -0.01(-0.10%)
Jul 13, 2022 10.10 10.10 10.09 10.10 42,762 +0.00(+0.05%)
Jul 12, 2022 10.11 10.13 10.09 10.10 108,803 -0.00(-0.05%)
Jul 11, 2022 10.10 10.10 10.10 10.10 121,944 +0.00(+0.00%)
Jul 08, 2022 10.10 10.10 10.10 10.10 7,112 +0.00(+0.00%)
Jul 07, 2022 10.10 10.12 10.10 10.10 8,982 +0.00(+0.00%)
Jul 06, 2022 10.10 10.12 10.10 10.10 9,467 -0.01(-0.10%)
Jul 05, 2022 10.10 10.12 10.10 10.11 165,758 +0.03(+0.30%)
Jun 27, 2022 10.08 0 +0.00(+0.00%)
Jun 24, 2022 10.07 10.08 10.07 10.08 6,462 +0.01(+0.10%)
Jun 22, 2022 10.07 92 -0.02(-0.20%)
Jun 21, 2022 10.10 10.10 10.09 10.09 200,693 +0.02(+0.20%)
Jun 17, 2022 10.07 10.07 10.07 10.07 1,100 -0.03(-0.30%)
Jun 16, 2022 10.10 10.10 10.10 10.10 16,699 +0.02(+0.20%)
Jun 15, 2022 10.07 10.11 10.07 10.08 6,204 +0.01(+0.10%)
Jun 14, 2022 10.09 10.09 10.07 10.07 138,169 -0.02(-0.20%)
Jun 13, 2022 10.09 10.09 10.09 10.09 30,332 +0.00(+0.00%)
Jun 10, 2022 10.09 10.10 10.06 10.09 57,667 +0.00(+0.00%)
Jun 09, 2022 10.08 10.09 10.08 10.09 324 +0.01(+0.10%)
Jun 08, 2022 10.08 10.08 10.08 10.08 59,803 +0.04(+0.40%)
Jun 07, 2022 10.09 10.09 10.04 10.04 23,725 -0.02(-0.20%)
Jun 06, 2022 10.10 10.10 10.06 10.06 49,048 -0.05(-0.49%)
Jun 02, 2022 10.11 3 +0.01(+0.10%)
May 31, 2022 10.10 100 -0.01(-0.05%)
May 27, 2022 10.09 10.11 10.08 10.11 201,293 +0.01(+0.05%)
May 26, 2022 10.09 10.10 10.09 10.10 488 +0.04(+0.40%)
May 24, 2022 10.06 364 +0.01(+0.05%)
May 23, 2022 10.05 10.05 10.05 10.05 553 -0.01(-0.05%)
May 18, 2022 10.06 1 +0.00(+0.00%)
May 16, 2022 10.06 72 +0.00(+0.00%)
May 13, 2022 10.06 10.06 10.06 10.06 64,009 +0.01(+0.10%)
May 11, 2022 10.05 13 -0.01(-0.10%)
May 10, 2022 10.06 10.06 10.06 10.06 2,823 +0.00(+0.00%)
May 09, 2022 10.07 10.07 10.06 10.06 244,394 +0.00(+0.00%)
May 06, 2022 10.08 10.09 10.06 10.06 367,843 -0.02(-0.20%)
May 05, 2022 10.08 10.12 10.08 10.08 100,648 +0.00(+0.00%)
May 04, 2022 10.09 10.09 10.08 10.08 69,394 +0.00(+0.00%)
May 03, 2022 10.08 10.09 10.08 10.08 10,771 -0.01(-0.10%)
May 02, 2022 10.10 10.10 10.09 10.09 1,262 +0.01(+0.10%)
Apr 29, 2022 10.09 10.09 10.08 10.08 24,515 -0.02(-0.20%)
Apr 28, 2022 10.10 10.12 10.08 10.10 455,286 +0.03(+0.30%)
Apr 27, 2022 10.07 10.07 10.07 10.07 149,936 +0.00(+0.00%)
Apr 25, 2022 10.07 52 +0.00(+0.00%)
Apr 21, 2022 10.07 2 +0.00(+0.00%)
Apr 19, 2022 10.07 3 +0.00(+0.00%)
Apr 18, 2022 10.07 10.07 10.07 10.07 127 +0.00(+0.00%)
Apr 14, 2022 10.09 10.09 10.06 10.07 118,664 +0.00(+0.00%)
Apr 13, 2022 10.07 10.12 10.07 10.07 6,053 -0.03(-0.30%)
Apr 12, 2022 10.06 10.10 10.06 10.10 705 +0.00(+0.05%)
Apr 11, 2022 10.10 10.10 10.10 10.10 156 +0.03(+0.25%)
Apr 08, 2022 10.08 10.09 10.04 10.07 37,626 +0.00(+0.00%)
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.