ARYA Sciences Acquisition Corp V (ARYE) Historical Stock Data

9.68 ↑0.00 (0.00%)

As of Market Close on May 27th, 2022.

Historical Data

In the past 30 trading days, ARYE is up 0.02% a day on average. There have been 26 days where ARYA Sciences Acquisition Corp V closed green and 4 days where ARYE closed red.

Date	Open	Close	Change	Low	High	Volume
2022-05-27	9.68	9.68	↑$0.00 (0.00%)	9.68	9.68	1.07K
2022-05-26	9.70	9.68	↓$0.02 (-0.21%)	9.68	9.70	13.10K
2022-05-25	9.65	9.65	↑$0.00 (0.00%)	9.65	9.74	350.03K
2022-05-23	9.67	9.67	↓$0.00 (0.00%)	9.67	9.76	1.59K
2022-05-19	9.68	9.68	↑$0.00 (0.00%)	9.68	9.68	300
2022-05-16	9.69	9.69	↑$0.00 (0.00%)	9.69	9.69	101
2022-05-13	9.68	9.68	↑$0.00 (0.00%)	9.67	9.69	104
2022-05-12	9.70	9.70	↑$0.00 (0.00%)	9.70	9.70	9
2022-05-11	9.68	9.70	↑$0.02 (0.21%)	9.68	9.70	11.44K
2022-05-10	9.71	9.70	↓$0.01 (-0.10%)	9.70	9.71	697
2022-05-09	9.71	9.71	↑$0.00 (0.00%)	9.71	9.71	11.93K
2022-05-03	9.71	9.71	↑$0.00 (0.00%)	9.71	9.71	279
2022-05-02	9.71	9.71	↑$0.00 (0.00%)	9.71	9.71	1.20K
2022-04-29	9.72	9.72	↑$0.00 (0.00%)	9.72	9.72	8.05K
2022-04-25	9.71	9.71	↑$0.00 (0.00%)	9.71	9.71	220
2022-04-20	9.71	9.71	↑$0.00 (0.00%)	9.71	9.71	100
2022-04-19	9.72	9.72	↑$0.00 (0.00%)	9.72	9.72	151
2022-04-18	9.72	9.72	↑$0.00 (0.00%)	9.72	9.72	152
2022-04-14	9.73	9.73	↑$0.00 (0.00%)	9.73	9.73	100
2022-04-13	9.75	9.80	↑$0.05 (0.51%)	9.75	9.80	25.37K
2022-04-08	9.73	9.73	↑$0.00 (0.00%)	9.71	9.73	327
2022-04-06	9.71	9.74	↑$0.03 (0.31%)	9.71	9.74	63.25K
2022-04-05	9.71	9.71	↑$0.00 (0.00%)	9.71	9.71	512
2022-04-04	9.71	9.71	↑$0.00 (0.00%)	9.71	9.71	396
2022-03-29	9.71	9.71	↑$0.00 (0.00%)	9.70	9.71	6.74K
2022-03-28	9.70	9.70	↑$0.00 (0.00%)	9.70	9.70	48
2022-03-25	9.70	9.70	↑$0.00 (0.00%)	9.70	9.70	281
2022-03-24	9.70	9.70	↑$0.00 (0.00%)	9.70	9.70	281
2022-03-23	9.70	9.69	↓$0.01 (-0.10%)	9.69	9.70	309
2022-03-22	9.69	9.69	↑$0.00 (0.00%)	9.69	9.70	331