Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| AdTheorent Holding Company Inc | ADTHW | NASDAQ | Equity Warrant |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| 0.00 | 0.00% | 0.40 | 10:00:00 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 0.40 |
ADTHW Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 1 Month | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 3 Months | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 6 Months | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 1 Year | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 3 Years | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 5 Years | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
ADTHW 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 26 Apr 2024 | 0.40 | 0.0024 | 0.60% | 0.40 | 0.4005 | 0.3912 | 99,339 |
| 25 Apr 2024 | 0.3976 | -0.0082 | -2.02% | 0.40 | 0.4444 | 0.3975 | 103,464 |
| 24 Apr 2024 | 0.4058 | 0.00 | 0.00% | 0.3948 | 0.4058 | 0.38 | 27 |
| 23 Apr 2024 | 0.4058 | 0.0057 | 1.42% | 0.39 | 0.41 | 0.39 | 34,120 |
| 20 Apr 2024 | 0.4001 | 0.0001 | 0.03% | 0.3956 | 0.401 | 0.3956 | 10,348 |
| 19 Apr 2024 | 0.40 | 0.00 | 0.00% | 0.402 | 0.402 | 0.40 | 5,269 |
| 18 Apr 2024 | 0.40 | -0.002 | -0.50% | 0.40 | 0.40 | 0.40 | 161,776 |
| 17 Apr 2024 | 0.402 | 0.00 | 0.00% | 0.402 | 0.402 | 0.402 | 0 |
| 16 Apr 2024 | 0.402 | -0.008 | -1.95% | 0.40 | 0.414636 | 0.40 | 7,881 |
| 13 Apr 2024 | 0.41 | 0.00 | 0.00% | 0.377601 | 0.41 | 0.3775 | 26,805 |
| 12 Apr 2024 | 0.41 | 0.0149 | 3.77% | 0.39 | 0.41 | 0.39 | 90,131 |
| 11 Apr 2024 | 0.3951 | -0.0049 | -1.23% | 0.405 | 0.405 | 0.39 | 140,735 |
| 10 Apr 2024 | 0.40 | -0.01 | -2.44% | 0.415 | 0.415 | 0.40 | 192,741 |
| 09 Apr 2024 | 0.41 | 0.00 | 0.00% | 0.41 | 0.41 | 0.41 | 100,020 |
| 06 Apr 2024 | 0.41 | -0.01 | -2.38% | 0.41 | 0.41 | 0.41 | 1,734 |
| 05 Apr 2024 | 0.42 | 0.00002 | 0.00% | 0.42 | 0.43 | 0.42 | 14,786 |
| 04 Apr 2024 | 0.419984 | 0.00748 | 1.81% | 0.4108 | 0.42 | 0.405 | 142,640 |
| 03 Apr 2024 | 0.4125 | -0.0075 | -1.79% | 0.40 | 0.415 | 0.40 | 73,652 |
| 02 Apr 2024 | 0.42 | 0.28 | 200.00% | 0.41 | 0.44 | 0.23 | 4,558,263 |
| 29 Mar 2024 | 0.14 | 0.00 | 0.00% | 0.14 | 0.14 | 0.14 | 0 |
| 28 Mar 2024 | 0.14 | 0.0098 | 7.53% | 0.1692 | 0.1692 | 0.13 | 3,118 |
| 27 Mar 2024 | 0.1302 | 0.0102 | 8.50% | 0.12 | 0.1302 | 0.12 | 2,057 |
