Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PLAYSTUDIOS, Inc. - Warrant (NQ: MYPSW )

0.0208 +0.0034 (+19.54%)
Streaming Delayed Price Updated: 11:25 AM EST, Dec 26, 2024 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 (%)
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%)
Dec 02, 2024 0.0181 0.0181 0.0140 0.0140 11,200 -0.00(-22.22%)
Nov 29, 2024 0.0160 0.0180 0.0160 0.0180 33,700 +0.00(+5.88%)
Nov 27, 2024 0.0136 0.0172 0.0135 0.0170 80,000 +0.00(+3.66%)
Nov 26, 2024 0.0150 0.0180 0.0135 0.0164 398,200 +0.00(+21.48%)
Nov 25, 2024 0.0148 0.0180 0.0135 0.0135 69,800 -0.00(-13.46%)
Nov 22, 2024 0.0170 0.0170 0.0156 0.0156 15,103 -0.00(-8.24%)
Nov 21, 2024 0.0133 0.0170 0.0132 0.0170 23,216 +0.00(+0.00%)
Nov 20, 2024 0.0139 0.0190 0.0129 0.0170 179,987 +0.00(+34.92%)
Nov 19, 2024 0.0130 0.0135 0.0122 0.0126 62,600 -0.00(-16.56%)
Nov 18, 2024 0.0148 0.0170 0.0133 0.0151 37,300 +0.00(+0.67%)
Nov 15, 2024 0.0123 0.0239 0.0123 0.0150 84,890 +0.00(+15.38%)
Nov 14, 2024 0.0141 0.0238 0.0124 0.0130 96,033 -0.00(-7.14%)
Nov 13, 2024 0.0141 0.0141 0.0123 0.0140 45,935 -0.00(-0.71%)
Nov 12, 2024 0.0230 0.0239 0.0137 0.0141 126,220 +0.00(+0.71%)
Nov 11, 2024 0.0176 0.0177 0.0127 0.0140 49,177 -0.01(-30.00%)
Nov 08, 2024 0.0140 0.0239 0.0122 0.0200 261,258 -0.00(-14.53%)
Nov 07, 2024 0.0230 0.0234 0.0170 0.0234 3,430 +0.00(+2.63%)
Nov 06, 2024 0.0200 0.0228 0.0200 0.0228 1,264 +0.01(+43.40%)
Nov 05, 2024 0.0147 0.0159 0.0139 0.0159 69,553 -0.00(-11.67%)
Nov 04, 2024 0.0180 0.0180 0.0180 0.0180 165 -0.01(-24.69%)
Oct 30, 2024 0.0239 0 +0.00(+0.00%)
Oct 29, 2024 0.0239 0.0239 0.0239 0.0239 5,000 +0.00(+0.00%)
Oct 28, 2024 0.0230 0.0239 0.0230 0.0239 3,000 +0.01(+64.83%)
Oct 25, 2024 0.0176 0.0176 0.0145 0.0145 3,950 -0.00(-17.61%)
Oct 22, 2024 0.0176 0 -0.01(-23.48%)
Oct 17, 2024 0.0230 0 +0.01(+59.72%)
Oct 15, 2024 0.0144 0 -0.00(-10.56%)
Oct 14, 2024 0.0160 0.0161 0.0160 0.0161 300 +0.00(+3.21%)
Oct 10, 2024 0.0156 0 -0.01(-36.07%)
Oct 09, 2024 0.0198 0.0244 0.0198 0.0244 14,351 +0.00(+22.00%)
Oct 08, 2024 0.0155 0.0200 0.0155 0.0200 6,800 +0.00(+22.70%)
Oct 07, 2024 0.0220 0.0220 0.0163 0.0163 4,922 -0.01(-25.57%)
Oct 04, 2024 0.0163 0.0219 0.0163 0.0219 3,981 +0.01(+29.59%)
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.