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

Msd Acquisition Corp (NQ: MSDAU )

10.22 UNCHANGED
Last Price Updated: 12:21 PM EDT, Mar 28, 2023 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 (%)
Apr 29, 2022 9.900 2 -0.01(-0.10%)
Apr 26, 2022 9.910 0 +0.00(+0.00%)
Apr 25, 2022 9.900 10.00 9.900 9.910 10,650 +0.01(+0.10%)
Apr 22, 2022 9.910 9.925 9.890 9.900 196,851 -0.03(-0.30%)
Apr 21, 2022 10.05 10.05 9.910 9.930 44,499 -0.10(-1.00%)
Apr 20, 2022 9.900 10.03 9.900 10.03 47,036 +0.10(+1.05%)
Apr 14, 2022 9.926 62 -0.07(-0.74%)
Apr 08, 2022 10.00 2 +0.02(+0.20%)
Apr 07, 2022 10.00 10.00 9.980 9.980 20,773 +0.11(+1.06%)
Apr 06, 2022 9.910 9.910 9.870 9.875 5,084 -0.03(-0.25%)
Apr 05, 2022 9.970 9.970 9.900 9.900 510 -0.04(-0.40%)
Apr 01, 2022 9.940 2 +0.06(+0.61%)
Mar 31, 2022 10.09 10.09 9.880 9.880 2,101 -0.12(-1.20%)
Mar 30, 2022 10.01 10.01 10.00 10.00 701 +0.07(+0.70%)
Mar 29, 2022 9.940 9.955 9.930 9.930 20,039 -0.04(-0.35%)
Mar 28, 2022 9.965 9.965 9.930 9.965 736 -0.01(-0.05%)
Mar 25, 2022 9.970 9.970 9.970 9.970 100 -0.00(-0.01%)
Mar 24, 2022 9.971 9.971 9.971 9.971 253 +0.01(+0.08%)
Mar 23, 2022 9.920 9.963 9.885 9.963 8,825 +0.06(+0.64%)
Mar 22, 2022 9.915 9.915 9.880 9.900 13,058 +0.02(+0.20%)
Mar 21, 2022 9.880 9.880 9.880 9.880 217 -0.15(-1.50%)
Mar 18, 2022 9.850 10.03 9.850 10.03 24,665 +0.14(+1.42%)
Mar 16, 2022 9.890 12 +0.00(+0.00%)
Mar 15, 2022 9.885 9.890 9.885 9.890 546 -0.04(-0.35%)
Mar 11, 2022 9.925 54 -0.02(-0.25%)
Mar 09, 2022 9.950 0 +0.04(+0.40%)
Mar 08, 2022 9.910 9.930 9.900 9.910 10,498 +0.03(+0.30%)
Mar 07, 2022 9.800 9.930 9.800 9.880 321,664 -0.02(-0.25%)
Mar 04, 2022 9.905 9.905 9.905 9.905 199 -0.04(-0.45%)
Mar 03, 2022 9.900 9.960 9.900 9.950 17,763 -0.17(-1.68%)
Mar 01, 2022 10.12 2 +0.19(+1.91%)
Feb 28, 2022 9.950 9.950 9.900 9.930 13,649 +0.08(+0.81%)
Feb 24, 2022 9.850 4 -0.05(-0.51%)
Feb 23, 2022 9.910 9.950 9.870 9.900 3,963 -0.08(-0.80%)
Feb 22, 2022 9.920 9.980 9.910 9.980 13,496 +0.01(+0.05%)
Feb 18, 2022 9.975 0 +0.04(+0.40%)
Feb 17, 2022 9.935 9.935 9.935 9.935 251 -0.01(-0.15%)
Feb 16, 2022 9.950 9.950 9.950 9.950 1,050 +0.00(+0.00%)
Feb 15, 2022 9.960 9.980 9.920 9.950 8,624 +0.00(+0.00%)
Feb 14, 2022 9.940 10.04 9.920 9.950 15,220 -0.40(-3.86%)
Feb 10, 2022 10.35 123 +0.34(+3.40%)
Feb 09, 2022 10.01 10.10 10.00 10.01 5,070 -0.17(-1.67%)
Feb 08, 2022 10.35 10.35 10.18 10.18 710 +0.00(+0.00%)
Feb 07, 2022 10.01 10.18 10.01 10.18 927 +0.13(+1.29%)
Feb 04, 2022 10.02 10.05 10.02 10.05 616 +0.01(+0.10%)
Feb 03, 2022 10.02 10.04 10.02 10.04 620 +0.05(+0.55%)
Feb 02, 2022 10.00 10.00 9.985 9.985 10,660 -0.01(-0.05%)
Feb 01, 2022 9.930 10.03 9.930 9.990 81,394 +0.03(+0.30%)
Jan 27, 2022 9.960 105 +0.05(+0.50%)
Jan 26, 2022 9.970 9.990 9.910 9.910 13,736 -0.02(-0.15%)
Jan 25, 2022 9.975 9.975 9.900 9.925 1,723 +0.01(+0.05%)
Jan 24, 2022 9.940 9.950 9.900 9.920 27,338 -0.03(-0.30%)
Jan 21, 2022 9.990 9.990 9.950 9.950 1,280 -0.02(-0.20%)
Jan 20, 2022 9.950 9.990 9.950 9.970 8,735 -0.03(-0.30%)
Jan 19, 2022 10.00 10.00 9.993 10.00 2,167 -0.01(-0.10%)
Jan 18, 2022 10.01 10.01 10.01 10.01 236 -0.09(-0.89%)
Jan 14, 2022 10.10 0 +0.10(+1.00%)
Jan 13, 2022 10.10 10.10 10.00 10.00 47,047 -0.03(-0.30%)
Jan 12, 2022 10.03 10.05 10.02 10.03 6,495 +0.00(+0.00%)
Jan 11, 2022 10.00 10.05 10.00 10.03 4,651 +0.03(+0.30%)
Jan 10, 2022 10.04 10.04 10.00 10.00 1,669 -0.05(-0.50%)
Jan 07, 2022 10.00 10.05 10.00 10.05 4,552 +0.00(+0.00%)
Jan 06, 2022 10.01 10.05 10.01 10.05 9,302 +0.04(+0.40%)
Jan 05, 2022 10.05 10.10 9.990 10.01 6,087 -0.09(-0.89%)
Jan 04, 2022 10.15 10.15 10.10 10.10 4,911 -0.02(-0.20%)
Jan 03, 2022 10.12 10.12 10.12 10.12 500 -0.04(-0.39%)
Dec 31, 2021 10.15 10.16 10.05 10.16 6,015 +0.16(+1.60%)
Dec 30, 2021 10.01 10.10 9.990 10.00 3,000 -0.20(-1.96%)
Dec 29, 2021 10.15 10.20 10.14 10.20 28,999 +0.12(+1.19%)
Dec 28, 2021 9.990 10.08 9.990 10.08 507 +0.02(+0.20%)
Dec 27, 2021 10.06 10.06 10.06 10.06 381 -0.02(-0.20%)
Dec 23, 2021 10.00 10.14 10.00 10.08 5,819 -0.02(-0.20%)
Dec 22, 2021 10.15 10.20 10.10 10.10 52,794 +0.08(+0.85%)
Dec 20, 2021 10.02 10.02 10.02 0 -0.02(-0.25%)
Dec 17, 2021 10.05 10.05 10.04 10.04 1,926 +0.04(+0.40%)
Dec 16, 2021 10.05 10.05 10.00 10.00 2,260 -0.05(-0.50%)
Dec 15, 2021 10.05 10.05 10.03 10.05 547 -0.01(-0.10%)
Dec 14, 2021 10.07 10.08 10.06 10.06 2,311 -0.06(-0.59%)
Dec 10, 2021 10.12 10.12 10.12 0 -0.03(-0.30%)
Dec 09, 2021 10.15 10.21 10.15 10.15 3,094 +0.03(+0.32%)
Dec 07, 2021 10.12 10.12 10.12 0 -0.04(-0.42%)
Dec 06, 2021 10.11 10.20 10.10 10.16 93,079 +0.05(+0.49%)
Dec 03, 2021 10.11 10.11 10.06 10.11 870 -0.05(-0.49%)
Dec 02, 2021 10.16 10.17 10.16 10.16 1,611 +0.00(+0.00%)
Dec 01, 2021 10.24 10.24 10.16 10.16 343 +0.01(+0.10%)
Nov 30, 2021 10.15 10.15 10.15 10.15 42,172 -0.03(-0.29%)
Nov 29, 2021 10.20 10.22 10.17 10.18 13,303 -0.04(-0.39%)
Nov 23, 2021 10.22 10.22 10.22 14 +0.03(+0.29%)
Nov 22, 2021 10.07 10.23 10.07 10.19 2,051 +0.01(+0.10%)
Nov 19, 2021 10.25 10.25 10.18 10.18 2,528 +0.04(+0.39%)
Nov 18, 2021 10.12 10.14 10.14 10.14 5,757 -0.07(-0.69%)
Nov 17, 2021 10.24 10.25 10.12 10.21 12,274 +0.04(+0.34%)
Nov 16, 2021 10.23 10.23 10.15 10.18 2,356 -0.02(-0.25%)
Nov 15, 2021 10.15 10.22 10.15 10.20 153,823 +0.08(+0.79%)
Nov 12, 2021 10.21 10.24 10.05 10.12 278,673 -0.11(-1.03%)
Nov 11, 2021 10.16 10.24 10.14 10.22 295,070 +0.02(+0.20%)
Nov 10, 2021 10.10 10.21 197,283 +0.04(+0.34%)
Nov 09, 2021 10.19 10.20 10.09 10.17 109,228 +0.04(+0.39%)
Nov 08, 2021 10.20 10.20 10.10 10.13 104,295 -0.05(-0.49%)
Nov 05, 2021 10.10 10.20 10.10 10.18 506,085 +0.00(+0.00%)
Nov 04, 2021 10.11 10.18 10.11 10.18 229,016 +0.08(+0.79%)
Nov 03, 2021 10.10 10.10 10.07 10.10 215,165 +0.00(+0.00%)
Nov 02, 2021 10.05 10.10 10.03 10.10 102,881 +0.05(+0.50%)
Nov 01, 2021 10.05 10.05 10.00 10.05 2,101 +0.06(+0.55%)
Oct 28, 2021 9.995 9.995 9.995 0 -0.03(-0.25%)
Oct 27, 2021 10.02 10.02 10.02 10.02 11,043 +0.00(+0.00%)
Oct 26, 2021 10.01 10.02 10.01 10.02 22,797 +0.02(+0.20%)
Oct 25, 2021 9.963 10.01 9.963 10.00 5,792 +0.02(+0.20%)
Oct 22, 2021 9.980 9.980 9.980 9.980 253 -0.02(-0.20%)
Oct 20, 2021 10.00 10.00 10.00 0 +0.06(+0.60%)
Oct 19, 2021 9.985 9.985 9.940 9.940 1,047 -0.01(-0.12%)
Oct 15, 2021 9.952 9.952 9.952 0 -0.07(-0.68%)
Oct 14, 2021 9.980 10.02 9.980 10.02 6,553 +0.08(+0.84%)
Oct 13, 2021 9.937 9.937 9.937 9.937 2,502 -0.07(-0.68%)
Oct 12, 2021 9.930 10.05 9.930 10.01 10,386 -0.02(-0.15%)
Oct 11, 2021 10.03 10.05 10.02 10.02 47,774 -0.02(-0.20%)
Oct 08, 2021 10.02 10.04 10.01 10.04 7,113 +0.00(+0.00%)
Oct 07, 2021 10.04 10.04 10.04 10.04 2,060 +0.01(+0.07%)
Oct 06, 2021 9.960 10.03 9.960 10.03 1,273 -0.01(-0.07%)
Oct 05, 2021 10.04 10.04 10.04 10.04 547 +0.01(+0.10%)
Oct 04, 2021 10.04 10.04 10.02 10.03 1,524 +0.02(+0.20%)
Sep 30, 2021 10.01 10.01 10.01 1 +0.01(+0.10%)
Sep 29, 2021 9.930 10.00 9.930 10.00 902 +0.07(+0.70%)
Sep 28, 2021 9.930 9.930 9.930 9.930 100 -0.05(-0.51%)
Sep 27, 2021 10.02 10.02 9.981 9.981 231 -0.06(-0.59%)
Sep 23, 2021 10.04 10.04 10.04 11 +0.00(+0.01%)
Sep 22, 2021 10.01 10.04 10.00 10.04 12,479 +0.06(+0.59%)
Sep 21, 2021 9.930 9.990 9.930 9.980 3,498 +0.06(+0.60%)
Sep 20, 2021 9.995 9.995 9.915 9.920 70,144 -0.09(-0.90%)
Sep 16, 2021 10.01 10.01 10.01 36 +0.01(+0.10%)
Sep 15, 2021 10.00 10.00 10.00 10.00 390 -0.03(-0.34%)
Sep 14, 2021 10.03 10.03 10.03 10.03 996 +0.01(+0.14%)
Sep 13, 2021 10.02 10.02 10.00 10.02 6,396 -0.02(-0.20%)
Sep 10, 2021 10.04 10.04 10.04 10.04 999 +0.00(+0.00%)
Sep 09, 2021 10.00 10.04 10.00 10.04 4,930 +0.00(+0.00%)
Sep 08, 2021 10.04 10.04 9.988 10.04 6,141 +0.03(+0.30%)
Sep 07, 2021 10.00 10.01 9.998 10.01 2,100 +0.03(+0.30%)
Sep 03, 2021 9.980 9.980 9.980 9.980 2,988 -0.01(-0.10%)
Sep 02, 2021 9.990 9.990 9.990 9.990 302 +0.01(+0.10%)
Sep 01, 2021 9.980 9.980 9.980 9.980 1,002 -0.00(-0.05%)
Aug 31, 2021 9.985 9.985 9.985 9.985 248 -0.02(-0.15%)
Aug 30, 2021 9.990 10.00 9.990 10.00 10,337 +0.02(+0.20%)
Aug 27, 2021 9.990 10.02 9.980 9.980 60,737 -0.01(-0.10%)
Aug 26, 2021 10.00 10.00 9.990 9.990 1,669 -0.03(-0.30%)
Aug 25, 2021 9.995 10.02 9.985 10.02 79,872 +0.00(+0.00%)
Aug 24, 2021 9.990 10.02 9.990 10.02 26,608 +0.01(+0.07%)
Aug 23, 2021 10.02 10.02 10.01 10.01 1,100 +0.00(+0.02%)
Aug 20, 2021 10.02 10.02 10.00 10.01 41,963 +0.01(+0.10%)
Aug 19, 2021 10.00 10.01 10.00 10.00 93,883 +0.00(+0.00%)
Aug 18, 2021 10.01 10.01 9.995 10.00 38,634 -0.03(-0.30%)
Aug 17, 2021 10.04 10.04 10.02 10.03 56,498 -0.01(-0.10%)
Aug 16, 2021 10.03 10.05 10.02 10.04 99,397 +0.02(+0.20%)
Aug 13, 2021 9.990 10.05 9.990 10.02 8,603 +0.00(+0.00%)
Aug 12, 2021 10.00 10.04 10.00 10.02 4,805 +0.01(+0.10%)
Aug 11, 2021 10.01 10.01 10.01 10.01 100 +0.00(+0.00%)
Aug 10, 2021 10.00 10.01 9.990 10.01 389,409 +0.01(+0.10%)
Aug 09, 2021 10.01 10.01 10.00 10.00 12,615 -0.01(-0.10%)
Aug 06, 2021 9.990 10.01 9.980 10.01 12,616 +0.01(+0.10%)
Aug 05, 2021 10.04 10.05 10.00 10.00 4,208 -0.02(-0.20%)
Aug 04, 2021 10.03 10.03 10.01 10.02 451 +0.00(+0.00%)
Aug 03, 2021 10.03 10.12 10.02 10.02 10,378 +0.03(+0.30%)
Aug 02, 2021 10.01 10.01 9.990 9.990 48,940 -0.03(-0.28%)
Jul 30, 2021 10.04 10.06 10.01 10.02 45,918 -0.04(-0.42%)
Jul 29, 2021 10.07 10.07 10.06 10.06 54,706 +0.01(+0.10%)
Jul 28, 2021 10.03 10.09 10.03 10.05 18,332 -0.02(-0.20%)
Jul 27, 2021 10.07 10.07 10.05 10.07 6,399 +0.01(+0.10%)
Jul 26, 2021 10.10 10.11 10.06 10.06 176,025 -0.06(-0.59%)
Jul 23, 2021 10.10 10.14 10.10 10.12 9,127 +0.04(+0.40%)
Jul 21, 2021 10.08 10.08 10.08 30 +0.00(+0.00%)
Jul 20, 2021 10.10 10.10 10.08 10.08 6,001 -0.04(-0.40%)
Jul 19, 2021 10.13 10.14 10.12 10.12 2,602 -0.00(-0.00%)
Jul 16, 2021 10.13 10.13 10.12 10.12 402 -0.06(-0.59%)
Jul 15, 2021 10.10 10.23 10.10 10.18 3,356 +0.00(+0.00%)
Jul 14, 2021 10.19 10.20 10.16 10.18 2,161 -0.05(-0.49%)
Jul 13, 2021 10.11 10.23 10.11 10.23 4,393 +0.11(+1.09%)
Jul 12, 2021 10.12 10.12 10.12 10.12 281 -0.06(-0.54%)
Jul 09, 2021 10.18 10.18 10.18 10.18 321 +0.08(+0.74%)
Jul 08, 2021 10.13 10.18 10.06 10.10 7,430 -0.09(-0.88%)
Jul 07, 2021 10.17 10.22 10.14 10.19 2,461 +0.03(+0.30%)
Jul 06, 2021 10.11 10.19 10.11 10.16 3,345 +0.04(+0.40%)
Jul 02, 2021 10.07 10.13 10.07 10.12 14,944 +0.02(+0.20%)
Jul 01, 2021 10.09 10.10 10.09 10.10 42,097 +0.00(+0.00%)
Jun 30, 2021 10.08 10.14 10.06 10.10 121,718 -0.05(-0.49%)
Jun 29, 2021 10.10 10.16 10.05 10.15 56,397 +0.08(+0.79%)
Jun 28, 2021 10.07 10.11 10.07 10.07 165,646 -0.03(-0.30%)
Jun 25, 2021 10.09 10.15 10.07 10.10 103,644 +0.00(+0.00%)
Jun 24, 2021 10.11 10.15 10.09 10.10 170,077 +0.00(+0.00%)
Jun 23, 2021 10.11 10.12 10.08 10.10 90,457 +0.00(+0.00%)
Jun 22, 2021 10.13 10.14 10.10 10.10 105,054 -0.11(-1.08%)
Jun 21, 2021 10.12 10.23 10.10 10.21 50,275 +0.09(+0.89%)
Jun 18, 2021 10.10 10.13 10.07 10.12 71,800 +0.02(+0.20%)
Jun 17, 2021 10.15 10.15 10.10 10.10 22,503 -0.02(-0.20%)
Jun 16, 2021 10.14 10.14 10.12 10.12 159,409 -0.03(-0.30%)
Jun 15, 2021 10.15 10.16 10.12 10.15 13,737 -0.01(-0.10%)
Jun 14, 2021 10.17 10.20 10.14 10.16 50,582 +0.00(+0.00%)
Jun 11, 2021 10.14 10.25 10.14 10.16 310,265 -0.04(-0.39%)
Jun 10, 2021 10.17 10.25 10.15 10.20 22,748 +0.04(+0.39%)
Jun 09, 2021 10.12 10.25 10.11 10.16 547,090 +0.04(+0.40%)
Jun 08, 2021 10.10 10.19 10.10 10.12 13,764 -0.04(-0.39%)
Jun 07, 2021 10.15 10.23 10.13 10.16 34,083 -0.03(-0.29%)
Jun 04, 2021 10.22 10.28 10.19 10.19 14,644 -0.06(-0.59%)
Jun 03, 2021 10.21 10.25 10.20 10.25 42,525 -0.05(-0.49%)
Jun 02, 2021 10.16 10.30 10.13 10.30 1,451 +0.05(+0.49%)
Jun 01, 2021 10.22 10.25 10.19 10.25 7,260 -0.01(-0.10%)
May 28, 2021 10.14 10.26 10.14 10.26 62,323 +0.12(+1.18%)
May 27, 2021 10.21 10.21 10.13 10.14 51,735 -0.11(-1.07%)
May 26, 2021 10.25 10.28 10.25 10.25 23,694 +0.02(+0.20%)
May 25, 2021 10.12 10.23 10.11 10.23 18,337 +0.12(+1.15%)
May 24, 2021 10.13 10.13 10.11 10.11 1,255 +0.00(+0.03%)
May 21, 2021 10.09 10.15 10.09 10.11 534,300 +0.02(+0.20%)
May 20, 2021 10.11 10.12 10.09 10.09 8,806 +0.04(+0.40%)
May 19, 2021 10.12 10.15 10.05 10.05 24,214 +0.00(+0.00%)
May 18, 2021 10.13 10.13 10.05 10.05 56,917 -0.03(-0.30%)
May 17, 2021 10.14 10.14 10.08 10.08 288,008 -0.05(-0.49%)
May 14, 2021 10.12 10.17 10.07 10.13 32,824 +0.06(+0.60%)
May 13, 2021 10.05 10.15 10.05 10.07 449,550 +0.01(+0.10%)
May 12, 2021 10.14 10.16 10.06 10.06 105,317 -0.11(-1.08%)
May 11, 2021 10.25 10.25 10.17 10.17 50,987 -0.08(-0.78%)
May 10, 2021 10.27 10.28 10.25 10.25 67,558 -0.01(-0.10%)
May 07, 2021 10.28 10.32 10.25 10.26 14,302 +0.00(+0.00%)
May 06, 2021 10.35 10.35 10.26 10.26 1,505 -0.04(-0.39%)
May 05, 2021 10.29 10.35 10.25 10.30 71,707 +0.05(+0.49%)
May 04, 2021 10.35 10.36 10.25 10.25 243,405 -0.08(-0.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.