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

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
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 (%)
Mar 27, 2018 10.00 10.00 10.00 55 +0.00(+0.00%)
Mar 22, 2018 10.00 10.00 10.00 30 +0.00(+0.00%)
Mar 21, 2018 10.00 10.00 10.00 10.00 346 +0.00(+0.00%)
Mar 19, 2018 10.00 10.00 10.00 0 +0.09(+0.91%)
Mar 16, 2018 10.05 10.05 9.910 9.910 2,204 +0.01(+0.10%)
Mar 15, 2018 9.900 9.900 9.900 9.900 2,590 +0.00(+0.00%)
Mar 09, 2018 9.900 9.900 9.900 0 +0.01(+0.10%)
Mar 08, 2018 9.890 9.890 9.880 9.890 295,282 -0.01(-0.10%)
Mar 02, 2018 9.900 9.900 9.900 0 +0.01(+0.10%)
Feb 28, 2018 9.890 9.890 9.890 3 +0.00(+0.00%)
Feb 27, 2018 9.890 9.890 9.880 9.890 2,700,384 -0.01(-0.10%)
Feb 23, 2018 9.900 9.900 9.900 36 -0.02(-0.20%)
Feb 15, 2018 9.920 9.920 9.920 3 +0.00(+0.00%)
Feb 14, 2018 9.921 9.960 9.920 9.920 436,452 +0.02(+0.20%)
Feb 12, 2018 9.900 9.900 9.900 87 -0.06(-0.60%)
Feb 09, 2018 10.00 10.00 9.960 9.960 20,350 -0.08(-0.80%)
Feb 08, 2018 10.01 10.05 10.00 10.04 127,720 -0.01(-0.10%)
Feb 06, 2018 10.05 10.05 10.05 297 +0.01(+0.10%)
Feb 05, 2018 10.04 10.00 10.04 3,285 +0.00(+0.00%)
Feb 02, 2018 9.930 10.04 9.930 10.04 409 +0.09(+0.90%)
Feb 01, 2018 9.950 9.950 9.950 9.950 110 +0.00(+0.00%)
Jan 30, 2018 9.950 9.950 9.950 100 -0.09(-0.90%)
Jan 29, 2018 10.01 10.04 10.01 10.04 1,545 +0.00(+0.00%)
Jan 26, 2018 10.02 10.04 10.01 10.04 58,702 -0.03(-0.30%)
Jan 25, 2018 10.00 10.07 10.00 10.07 408,735 +0.04(+0.40%)
Jan 23, 2018 10.03 10.03 10.03 0 +0.05(+0.50%)
Jan 22, 2018 9.980 9.980 9.980 9.980 100 +0.06(+0.60%)
Jan 19, 2018 9.970 9.970 9.920 9.920 212 +0.01(+0.10%)
Jan 18, 2018 9.900 10.01 9.900 9.910 1,616 +0.01(+0.10%)
Jan 17, 2018 9.950 9.990 9.900 9.900 10,600 +0.00(+0.00%)
Jan 16, 2018 9.980 9.990 9.900 9.900 78,054 -0.08(-0.80%)
Jan 12, 2018 9.980 9.980 9.980 0 +0.00(+0.00%)
Jan 11, 2018 9.980 9.980 9.980 9.980 1,302 +0.01(+0.10%)
Jan 10, 2018 9.970 9.970 9.970 9.970 1,129 +0.03(+0.30%)
Jan 08, 2018 9.940 9.940 9.940 0 -0.03(-0.30%)
Jan 05, 2018 9.920 9.980 9.920 9.970 5,764 +0.03(+0.30%)
Jan 03, 2018 9.940 9.940 9.940 32 +0.03(+0.30%)
Jan 02, 2018 9.890 9.910 9.890 9.910 6,330 -0.01(-0.10%)
Dec 29, 2017 9.920 9.920 9.920 0 +0.18(+1.85%)
Dec 28, 2017 9.890 9.900 9.554 9.740 46,688 -0.15(-1.49%)
Dec 21, 2017 9.887 9.887 9.887 0 +0.12(+1.20%)
Dec 20, 2017 9.830 9.830 9.750 9.770 97,794 -0.06(-0.61%)
Dec 15, 2017 9.830 9.830 9.830 0 -0.02(-0.20%)
Dec 14, 2017 9.850 9.850 9.850 9.850 2,019,535 +0.01(+0.10%)
Dec 12, 2017 9.840 9.840 9.840 66 +0.39(+4.13%)
Dec 11, 2017 9.450 9.450 9.450 9.450 1,277 -0.53(-5.31%)
Dec 08, 2017 9.970 9.970 9.970 9.980 229 +0.13(+1.32%)
Dec 07, 2017 9.850 9.850 9.850 9.850 100 -0.03(-0.30%)
Dec 06, 2017 9.990 9.990 9.850 9.880 375 +0.05(+0.51%)
Dec 05, 2017 9.830 9.850 9.830 9.830 59,917 -0.02(-0.20%)
Dec 04, 2017 9.830 9.850 9.830 9.850 42,153 +0.02(+0.20%)
Dec 01, 2017 9.830 9.840 9.830 9.830 1,948 -0.09(-0.91%)
Nov 29, 2017 9.920 9.920 9.920 0 -0.03(-0.30%)
Nov 28, 2017 9.950 10.02 9.280 9.950 257,517 -0.04(-0.40%)
Nov 21, 2017 9.990 9.990 9.990 25 +0.02(+0.20%)
Nov 20, 2017 9.970 9.970 9.970 9.970 600 +0.01(+0.10%)
Nov 17, 2017 9.965 9.965 9.960 9.960 2,100 +0.00(+0.00%)
Nov 16, 2017 9.960 9.960 9.960 9.960 600 +0.00(+0.00%)
Nov 15, 2017 9.980 10.00 9.960 9.960 61,215 +0.01(+0.10%)
Nov 08, 2017 9.950 9.950 9.950 0 +0.00(+0.00%)
Nov 07, 2017 10.00 10.00 9.950 9.950 19,500 -0.02(-0.20%)
Nov 03, 2017 9.970 9.970 9.970 1 +0.00(+0.00%)
Nov 02, 2017 9.970 9.970 9.970 9.970 1,176 -0.01(-0.10%)
Nov 01, 2017 9.980 9.980 9.980 9.980 308 -0.00(-0.00%)
Oct 31, 2017 9.980 9.980 9.980 9.980 1,000 +0.00(+0.00%)
Oct 30, 2017 9.980 9.980 9.980 9.980 615 -0.01(-0.10%)
Oct 26, 2017 9.990 9.990 9.990 0 +0.00(+0.00%)
Oct 25, 2017 9.991 9.991 9.990 9.990 4,000 -0.06(-0.60%)
Oct 24, 2017 10.05 10.05 10.05 10.05 100 +0.03(+0.30%)
Oct 23, 2017 10.02 10.02 10.02 10.02 34,530 +0.00(+0.00%)
Oct 20, 2017 10.01 10.02 10.00 10.02 225,241 +0.03(+0.30%)
Oct 19, 2017 10.00 10.00 9.990 9.990 40,200 -0.01(-0.10%)
Oct 17, 2017 10.00 10.00 10.00 0 +0.00(+0.00%)
Oct 16, 2017 10.00 10.00 10.00 10.00 10,052 +0.01(+0.09%)
Oct 11, 2017 9.991 9.991 9.991 0 +0.01(+0.11%)
Oct 10, 2017 10.01 10.01 9.980 9.980 134,547 -0.02(-0.20%)
Oct 05, 2017 10.00 10.00 10.00 0 +0.00(+0.00%)
Oct 04, 2017 10.00 10.00 10.00 10.00 31,090 +0.00(+0.00%)
Oct 03, 2017 10.00 10.00 10.00 10.00 5,900 +0.00(+0.00%)
Oct 02, 2017 10.00 10.00 10.00 10.00 401 +0.00(+0.00%)
Sep 29, 2017 10.00 10.01 10.00 10.00 3,600 +0.00(+0.00%)
Sep 28, 2017 10.00 10.01 10.00 10.00 20,723 +0.00(+0.00%)
Sep 25, 2017 10.00 10.00 10.00 2 +0.00(+0.00%)
Sep 22, 2017 10.00 10.00 10.00 10.00 300 +0.01(+0.10%)
Sep 21, 2017 9.980 9.990 9.980 9.990 2,000 +0.01(+0.10%)
Sep 14, 2017 9.980 9.980 9.980 0 -0.01(-0.10%)
Sep 13, 2017 9.990 9.990 9.990 9.990 100 +0.00(+0.00%)
Sep 12, 2017 9.980 10.00 9.980 9.990 105,701 -0.00(-0.05%)
Sep 11, 2017 9.990 10.00 9.980 9.995 46,248 +0.01(+0.09%)
Sep 06, 2017 9.986 9.986 9.986 0 -0.00(-0.04%)
Sep 05, 2017 9.970 9.990 9.960 9.990 105,600 +0.03(+0.30%)
Sep 01, 2017 10.00 10.00 9.960 9.960 25,400 -0.02(-0.20%)
Aug 31, 2017 9.980 9.980 9.980 9.980 346 +0.00(+0.00%)
Aug 30, 2017 9.980 9.980 9.980 9.980 10,100 +0.00(+0.00%)
Aug 29, 2017 9.990 10.00 9.970 9.980 107,755 -0.01(-0.10%)
Aug 28, 2017 10.000 10.000 9.990 9.990 2,201 +0.00(+0.00%)
Aug 25, 2017 9.990 9.990 9.990 9.990 100 +0.00(+0.00%)
Aug 24, 2017 9.990 10.00 9.990 9.990 51,300 -0.01(-0.10%)
Aug 23, 2017 9.990 10.03 9.990 10.00 1,586,277 +0.02(+0.20%)
Aug 22, 2017 9.990 9.990 9.950 9.980 70,904 +0.00(+0.00%)
Aug 21, 2017 10.05 10.05 9.980 9.980 855,601 +0.13(+1.32%)
Aug 15, 2017 9.850 9.850 9.850 0 +0.01(+0.10%)
Aug 14, 2017 9.830 9.840 9.830 9.840 4,300 +0.00(+0.00%)
Aug 11, 2017 9.840 9.840 9.840 9.840 100 +0.00(+0.00%)
Aug 10, 2017 9.840 9.840 9.840 9.840 5,000 -0.04(-0.40%)
Aug 08, 2017 9.880 9.880 9.880 0 +0.01(+0.10%)
Jul 31, 2017 9.870 9.870 9.870 0 -0.02(-0.20%)
Jul 27, 2017 9.890 9.890 9.890 0 +0.02(+0.20%)
Jul 26, 2017 9.870 9.870 9.870 9.870 500 -0.02(-0.20%)
Jul 25, 2017 9.780 9.890 9.780 9.890 1,100 -0.01(-0.10%)
Jul 19, 2017 9.900 9.900 9.900 0 +0.00(+0.00%)
Jul 18, 2017 9.840 9.900 9.840 9.900 14,900 +0.08(+0.82%)
Jul 17, 2017 9.800 9.820 9.780 9.820 192,700 +0.02(+0.20%)
Jul 14, 2017 9.850 9.850 9.800 9.800 16,100 -0.05(-0.51%)
Jul 12, 2017 9.850 9.850 9.850 1 +0.03(+0.31%)
Jul 07, 2017 9.820 9.820 9.820 0 +0.02(+0.20%)
Jul 06, 2017 9.800 9.800 9.800 9.800 1,158 -0.03(-0.31%)
Jul 05, 2017 9.810 9.834 9.800 9.830 11,360 -0.02(-0.20%)
Jul 03, 2017 9.840 9.850 9.840 9.850 900 +0.00(+0.00%)
Jun 30, 2017 9.850 9.850 9.850 9.850 1,000 +0.06(+0.61%)
Jun 26, 2017 9.790 9.790 9.790 0 -0.02(-0.20%)
Jun 15, 2017 9.810 9.810 9.810 0 -0.04(-0.41%)
Jun 14, 2017 9.850 9.851 9.850 9.850 10,500 +0.01(+0.10%)
Jun 13, 2017 9.840 9.850 9.840 9.840 4,900 +0.00(+0.00%)
Jun 12, 2017 9.840 9.840 9.840 9.840 200 -0.04(-0.40%)
Jun 08, 2017 9.880 9.880 9.880 0 +0.03(+0.30%)
Jun 06, 2017 9.850 9.850 9.850 0 +0.04(+0.41%)
Jun 02, 2017 9.810 9.810 9.810 0 -0.02(-0.20%)
Jun 01, 2017 9.840 9.880 9.800 9.830 43,800 -0.04(-0.41%)
May 31, 2017 9.860 9.870 9.860 9.870 454 -0.02(-0.20%)
May 25, 2017 9.890 9.890 9.890 0 +0.09(+0.92%)
May 18, 2017 9.800 9.800 9.800 0 +0.00(+0.00%)
May 17, 2017 9.800 9.800 9.800 9.800 1,900 +0.00(+0.00%)
May 16, 2017 9.800 9.800 9.800 9.800 1,000 +0.00(+0.00%)
May 12, 2017 9.800 9.800 9.800 0 -0.03(-0.30%)
May 11, 2017 9.829 9.829 9.829 9.829 1,200 +0.03(+0.30%)
May 09, 2017 9.800 9.800 9.800 0 +0.00(+0.00%)
May 08, 2017 9.800 9.810 9.800 9.800 41,361 +0.00(+0.00%)
May 03, 2017 9.800 9.800 9.800 0 -0.08(-0.81%)
Apr 26, 2017 9.880 9.880 9.880 0 +0.08(+0.82%)
Apr 25, 2017 9.800 9.800 9.800 9.800 1,490,000 +0.00(+0.00%)
Apr 19, 2017 9.800 9.800 9.800 0 -0.09(-0.91%)
Apr 10, 2017 9.890 9.890 9.890 0 +0.04(+0.41%)
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.