ALSP Orchid Acquisition Corporation I (ALOR)

NasdaqGM - NasdaqGM Real-time price. Currency in USD

Add to watchlist

10.34

+0.01

(+0.10%)

At close: 04:00PM EDT

Time period:

24 Mar 2022 - 24 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Mar 2023	-	-	-	-	-	-
23 Mar 2023	10.34	10.34	10.34	10.34	10.34	200
22 Mar 2023	10.35	10.35	10.35	10.35	10.35	-
21 Mar 2023	10.35	10.35	10.33	10.35	10.35	5,300
20 Mar 2023	10.34	10.34	10.33	10.33	10.33	9,300
17 Mar 2023	10.35	10.35	10.35	10.35	10.35	800
16 Mar 2023	10.33	10.35	10.33	10.34	10.34	123,600
15 Mar 2023	10.33	10.33	10.33	10.33	10.33	42,100
14 Mar 2023	10.35	10.35	10.32	10.32	10.32	1,100
13 Mar 2023	10.35	10.35	10.35	10.35	10.35	-
10 Mar 2023	10.35	10.35	10.35	10.35	10.35	500
09 Mar 2023	10.35	10.35	10.35	10.35	10.35	50,200
08 Mar 2023	10.35	10.36	10.35	10.35	10.35	75,100
07 Mar 2023	10.32	10.32	10.32	10.32	10.32	-
06 Mar 2023	10.34	10.35	10.32	10.32	10.32	6,500
03 Mar 2023	10.32	10.33	10.32	10.33	10.33	500
02 Mar 2023	10.33	10.33	10.33	10.33	10.33	-
01 Mar 2023	10.32	10.33	10.32	10.33	10.33	900
28 Feb 2023	10.34	10.34	10.30	10.30	10.30	101,500
27 Feb 2023	10.34	10.34	10.34	10.34	10.34	1,300
24 Feb 2023	10.36	10.39	10.35	10.36	10.36	366,500
23 Feb 2023	10.36	10.36	10.36	10.36	10.36	-
22 Feb 2023	10.36	10.36	10.36	10.36	10.36	-
21 Feb 2023	10.58	10.58	10.35	10.36	10.36	6,400
17 Feb 2023	10.44	10.47	10.35	10.36	10.36	22,800
16 Feb 2023	10.52	10.85	10.32	10.35	10.35	137,100
15 Feb 2023	10.31	10.31	10.31	10.31	10.31	-
14 Feb 2023	10.31	10.31	10.31	10.31	10.31	100
13 Feb 2023	10.34	10.34	10.32	10.32	10.32	124,200
10 Feb 2023	10.35	10.35	10.34	10.34	10.34	2,000
09 Feb 2023	10.34	10.34	10.33	10.34	10.34	184,200
08 Feb 2023	10.32	10.34	10.32	10.34	10.34	69,700
07 Feb 2023	10.34	10.34	10.32	10.32	10.32	175,100
06 Feb 2023	10.34	10.34	10.32	10.32	10.32	25,200
03 Feb 2023	10.34	10.34	10.33	10.33	10.33	58,100
02 Feb 2023	10.34	10.34	10.34	10.34	10.34	400
01 Feb 2023	10.33	10.33	10.33	10.33	10.33	49,700
31 Jan 2023	10.34	10.34	10.34	10.34	10.34	-
30 Jan 2023	10.32	10.34	10.32	10.34	10.34	66,000
27 Jan 2023	10.32	10.32	10.32	10.32	10.32	5,500
26 Jan 2023	10.32	10.80	10.32	10.32	10.32	15,100
25 Jan 2023	10.70	11.57	10.32	10.32	10.32	805,500
24 Jan 2023	10.32	10.34	10.31	10.32	10.32	815,600
23 Jan 2023	10.32	10.32	10.32	10.32	10.32	300
20 Jan 2023	10.31	10.32	10.31	10.32	10.32	753,000
19 Jan 2023	10.31	10.34	10.30	10.30	10.30	530,000
18 Jan 2023	10.30	10.31	10.30	10.30	10.30	130,000
17 Jan 2023	10.30	10.32	10.30	10.30	10.30	435,700
13 Jan 2023	10.30	10.31	10.29	10.29	10.29	65,700
12 Jan 2023	10.30	10.31	10.30	10.30	10.30	1,489,200
11 Jan 2023	10.29	10.31	10.29	10.30	10.30	365,100
10 Jan 2023	10.27	10.27	10.27	10.27	10.27	-
09 Jan 2023	10.27	10.27	10.27	10.27	10.27	-
06 Jan 2023	10.27	10.27	10.27	10.27	10.27	1,900
05 Jan 2023	10.27	10.27	10.26	10.26	10.26	5,300
04 Jan 2023	10.23	10.23	10.23	10.23	10.23	-
03 Jan 2023	10.23	10.23	10.23	10.23	10.23	-
30 Dec 2022	10.23	10.23	10.23	10.23	10.23	-
29 Dec 2022	10.23	10.23	10.23	10.23	10.23	10,900
28 Dec 2022	10.24	10.24	10.24	10.24	10.24	-
27 Dec 2022	10.24	10.24	10.24	10.24	10.24	200
23 Dec 2022	10.30	10.30	10.30	10.30	10.30	-
22 Dec 2022	10.30	10.30	10.30	10.30	10.30	100
21 Dec 2022	10.24	10.24	10.24	10.24	10.24	-
20 Dec 2022	10.24	10.24	10.24	10.24	10.24	200
19 Dec 2022	10.23	10.24	10.23	10.24	10.24	5,300
16 Dec 2022	10.23	10.23	10.23	10.23	10.23	400
15 Dec 2022	10.24	10.24	10.24	10.24	10.24	-
14 Dec 2022	10.24	10.24	10.24	10.24	10.24	200
13 Dec 2022	10.24	10.24	10.24	10.24	10.24	700
12 Dec 2022	10.23	10.24	10.23	10.24	10.24	6,500
09 Dec 2022	10.28	10.28	10.23	10.23	10.23	255,300
08 Dec 2022	10.25	10.25	10.25	10.25	10.25	300
07 Dec 2022	10.23	10.23	10.23	10.23	10.23	900
06 Dec 2022	10.22	10.23	10.22	10.23	10.23	406,300
05 Dec 2022	10.22	10.22	10.22	10.22	10.22	100
02 Dec 2022	10.21	10.21	10.21	10.21	10.21	-
01 Dec 2022	10.19	10.21	10.19	10.21	10.21	32,100
30 Nov 2022	10.19	10.23	10.19	10.21	10.21	5,800
29 Nov 2022	10.19	10.19	10.19	10.19	10.19	5,100
28 Nov 2022	10.19	10.19	10.19	10.19	10.19	-
25 Nov 2022	10.19	10.19	10.19	10.19	10.19	-
23 Nov 2022	10.19	10.19	10.19	10.19	10.19	200
22 Nov 2022	10.15	10.15	10.15	10.15	10.15	-
21 Nov 2022	10.15	10.15	10.15	10.15	10.15	5,100
18 Nov 2022	10.15	10.15	10.15	10.15	10.15	5,200
17 Nov 2022	10.15	10.15	10.15	10.15	10.15	2,700
16 Nov 2022	10.17	10.17	10.17	10.17	10.17	-
15 Nov 2022	10.14	10.17	10.14	10.17	10.17	1,500
14 Nov 2022	10.14	10.15	10.14	10.15	10.15	1,400
11 Nov 2022	10.15	10.15	10.15	10.15	10.15	-
10 Nov 2022	10.15	10.15	10.15	10.15	10.15	-
09 Nov 2022	10.15	10.15	10.15	10.15	10.15	16,500
08 Nov 2022	10.13	10.13	10.13	10.13	10.13	-
07 Nov 2022	10.13	10.13	10.13	10.13	10.13	-
04 Nov 2022	10.13	10.13	10.13	10.13	10.13	-
03 Nov 2022	10.13	10.13	10.13	10.13	10.13	-
02 Nov 2022	10.13	10.13	10.13	10.13	10.13	-
01 Nov 2022	10.13	10.13	10.13	10.13	10.13	2,700
31 Oct 2022	10.10	10.10	10.10	10.10	10.10	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,580.81-14.13(-0.12%)

NZD/USD0.6210-0.0044(-0.7017%)

NZD/EUR0.5779+0.0013(+0.22%)

ALL ORDS7,137.60-11.00(-0.15%)

ASX 2006,955.20-13.40(-0.19%)

OIL67.43-2.53(-3.62%)

ALSP Orchid Acquisition Corporation I (ALOR)

NZX 50
11,580.81
-14.13(-0.12%)

NZD/USD
0.6210
-0.0044(-0.7017%)

NZD/EUR
0.5779
+0.0013(+0.22%)

ALL ORDS
7,137.60
-11.00(-0.15%)

ASX 200
6,955.20
-13.40(-0.19%)

OIL
67.43
-2.53(-3.62%)