Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PLAYSTUDIOS, Inc. - Warrant (NQ: MYPSW )

0.0261 -0.0004 (-1.51%)
Streaming Delayed Price Updated: 10:11 AM EST, Feb 14, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 14, 2025 0.0260 0.0261 0.0260 0.0261 841 -0.00(-1.51%)
Feb 11, 2025 0.0265 0 +0.01(+32.50%)
Feb 07, 2025 0.0200 69 -0.01(-24.53%)
Feb 06, 2025 0.0200 0.0265 0.0196 0.0265 3,109 -0.01(-20.42%)
Feb 03, 2025 0.0333 10 +0.00(+15.22%)
Jan 31, 2025 0.0289 0.0289 0.0289 0.0289 200 -0.00(-0.34%)
Jan 30, 2025 0.0308 0.0333 0.0289 0.0290 91,504 -0.00(-5.84%)
Jan 29, 2025 0.0308 0.0333 0.0308 0.0308 201,453 +0.00(+0.00%)
Jan 28, 2025 0.0200 0.0308 0.0200 0.0308 215,582 +0.01(+54.00%)
Jan 27, 2025 0.0291 0.0291 0.0200 0.0200 900 +0.00(+0.00%)
Jan 24, 2025 0.0200 0.0200 0.0200 0.0200 812 +0.00(+1.01%)
Jan 22, 2025 0.0198 1 +0.00(+0.51%)
Jan 21, 2025 0.0250 0.0251 0.0195 0.0197 33,999 -0.00(-10.86%)
Jan 16, 2025 0.0221 13 -0.00(-0.90%)
Jan 15, 2025 0.0199 0.0223 0.0190 0.0223 23,313 +0.00(+11.50%)
Jan 14, 2025 0.0237 0.0237 0.0163 0.0200 15,800 -0.00(-11.89%)
Jan 13, 2025 0.0244 0.0245 0.0169 0.0227 122,118 +0.00(+3.65%)
Jan 10, 2025 0.0243 0.0244 0.0188 0.0219 194,906 -0.00(-8.75%)
Jan 08, 2025 0.0181 0.0242 0.0181 0.0240 155,039 +0.00(+0.42%)
Jan 07, 2025 0.0238 0.0250 0.0211 0.0239 34,151 +0.00(+3.91%)
Jan 06, 2025 0.0228 0.0230 0.0228 0.0230 5,500 +0.00(+4.55%)
Jan 03, 2025 0.0185 0.0220 0.0185 0.0220 16,186 +0.00(+7.84%)
Jan 02, 2025 0.0250 0.0287 0.0181 0.0204 115,426 -0.00(-18.40%)
Dec 31, 2024 0.0250 0 +0.00(+0.00%)
Dec 30, 2024 0.0300 0.0300 0.0227 0.0250 156,420 +0.00(+8.70%)
Dec 27, 2024 0.0190 0.0240 0.0181 0.0230 143,207 +0.00(+10.58%)
Dec 26, 2024 0.0219 0.0220 0.0208 0.0208 16,589 +0.00(+19.54%)
Dec 24, 2024 0.0200 0.0210 0.0171 0.0174 18,521 -0.00(-13.00%)
Dec 23, 2024 0.0189 0.0200 0.0189 0.0200 14,500 +0.00(+11.11%)
Dec 20, 2024 0.0170 0.0180 0.0151 0.0180 278,677 +0.00(+2.27%)
Dec 19, 2024 0.0166 0.0186 0.0160 0.0176 47,532 +0.00(+4.76%)
Dec 18, 2024 0.0177 0.0178 0.0152 0.0168 248,684 -0.00(-6.67%)
Dec 17, 2024 0.0200 0.0244 0.0175 0.0180 17,600 +0.00(+0.00%)
Dec 16, 2024 0.0180 0.0241 0.0180 0.0180 43,297 +0.00(+0.00%)
Dec 13, 2024 0.0213 0.0245 0.0156 0.0180 35,345 -0.00(-10.00%)
Dec 12, 2024 0.0240 0.0241 0.0182 0.0200 186,595 -0.00(-11.11%)
Dec 11, 2024 0.0249 0.0249 0.0200 0.0225 86,828 +0.00(+7.14%)
Dec 10, 2024 0.0196 0.0249 0.0190 0.0210 150,122 -0.00(-14.63%)
Dec 09, 2024 0.0195 0.0274 0.0193 0.0246 174,335 +0.00(+24.87%)
Dec 06, 2024 0.0200 0.0220 0.0157 0.0197 108,456 -0.01(-20.88%)
Dec 05, 2024 0.0249 0.0249 0.0249 0.0249 7,245 +0.00(+6.87%)
Dec 04, 2024 0.0141 0.0233 0.0141 0.0233 765,385 -0.00(-0.85%)
Dec 03, 2024 0.0180 0.0255 0.0162 0.0235 72,522 +0.01(+67.86%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.