Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| AdTheorent Holding Company Inc | ADTHW | NASDAQ | Equity Warrant |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| -0.0325 | -7.51% | 0.40 | 12:44:22 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 0.41 | 0.40 | 0.43 | 0.4325 |
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 |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 0.4325 | 0.03 | 7.45% | 0.41 | 0.4399 | 0.4086 | 136,981 |
| May 02 2024 | 0.4025 | -0.0066 | -1.61% | 0.4091 | 0.4149 | 0.40 | 92,306 |
| May 01 2024 | 0.4091 | 0.004 | 0.99% | 0.4091 | 0.4091 | 0.4091 | 35,278 |
| Apr 30 2024 | 0.4051 | 0.0051 | 1.28% | 0.4025 | 0.43 | 0.40 | 435,400 |
| Apr 29 2024 | 0.40 | 0.00 | 0.00% | 0.40 | 0.40 | 0.40 | 441,538 |
| Apr 26 2024 | 0.40 | 0.00 | 0.00% | 0.390101 | 0.40 | 0.390101 | 81,780 |
| Apr 25 2024 | 0.40 | 0.0024 | 0.60% | 0.40 | 0.4005 | 0.3912 | 99,339 |
| Apr 24 2024 | 0.3976 | -0.0082 | -2.02% | 0.40 | 0.4444 | 0.3975 | 103,464 |
| Apr 23 2024 | 0.4058 | 0.00 | 0.00% | 0.3948 | 0.4058 | 0.38 | 27 |
| Apr 22 2024 | 0.4058 | 0.0057 | 1.42% | 0.39 | 0.41 | 0.39 | 34,120 |
| Apr 19 2024 | 0.4001 | 0.0001 | 0.03% | 0.3956 | 0.401 | 0.3956 | 10,348 |
| Apr 18 2024 | 0.40 | 0.00 | 0.00% | 0.402 | 0.402 | 0.40 | 5,269 |
| Apr 17 2024 | 0.40 | -0.002 | -0.50% | 0.40 | 0.40 | 0.40 | 161,776 |
| Apr 16 2024 | 0.402 | 0.00 | 0.00% | 0.402 | 0.402 | 0.402 | 0 |
| Apr 15 2024 | 0.402 | -0.008 | -1.95% | 0.40 | 0.414636 | 0.40 | 7,881 |
| Apr 12 2024 | 0.41 | 0.00 | 0.00% | 0.377601 | 0.41 | 0.3775 | 26,805 |
| Apr 11 2024 | 0.41 | 0.0149 | 3.77% | 0.39 | 0.41 | 0.39 | 90,131 |
| Apr 10 2024 | 0.3951 | -0.0049 | -1.23% | 0.405 | 0.405 | 0.39 | 140,735 |
| Apr 09 2024 | 0.40 | -0.01 | -2.44% | 0.415 | 0.415 | 0.40 | 192,741 |
| Apr 08 2024 | 0.41 | 0.00 | 0.00% | 0.41 | 0.41 | 0.41 | 100,020 |
