ADGM - ARYA Sciences Acquisition Corp IV
1.46
0.070 4.795%
Share volume: 162,847
Last Updated: 05-09-2025
Trading/Investment Offices:
0.04%
PREVIOUS CLOSE
CHG
CHG%
$1.39
0.07
0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $1.40 | $1.40 | $1.66 | $1.66 | $1.40 | $1.40 | $1.46 | $1.46 | 162,847 | $162,847.00 |
| 05-08-2025 | $1.29 | $1.29 | $1.46 | $1.46 | $1.29 | $1.29 | $1.39 | $1.39 | 172,028 | $172,028.00 |
| 05-07-2025 | $1.22 | $1.22 | $1.32 | $1.32 | $1.22 | $1.22 | $1.29 | $1.29 | 105,350 | $105,350.00 |
| 05-06-2025 | $1.20 | $1.20 | $1.28 | $1.28 | $1.19 | $1.19 | $1.26 | $1.26 | 84,280 | $84,280.00 |
| 05-05-2025 | $1.23 | $1.23 | $1.29 | $1.29 | $1.22 | $1.22 | $1.28 | $1.28 | 79,299 | $79,299.00 |
| 05-02-2025 | $1.23 | $1.23 | $1.28 | $1.28 | $1.20 | $1.20 | $1.26 | $1.26 | 167,020 | $167,020.00 |
| 05-01-2025 | $1.29 | $1.29 | $1.29 | $1.29 | $1.23 | $1.23 | $1.26 | $1.26 | 149,112 | $149,112.00 |
| 04-30-2025 | $1.16 | $1.16 | $1.32 | $1.32 | $1.16 | $1.16 | $1.29 | $1.29 | 173,891 | $173,891.00 |
| 04-29-2025 | $1.16 | $1.16 | $1.24 | $1.24 | $1.16 | $1.16 | $1.20 | $1.20 | 115,911 | $115,911.00 |
| 04-28-2025 | $1.30 | $1.30 | $1.32 | $1.32 | $1.15 | $1.15 | $1.24 | $1.24 | 310,320 | $310,320.00 |
