Harry and Meghan images misused in fake crypto endorsement

Duke and Duchess among string of celebrities touted in fake ads

BTRS Holdings Inc. (BTRS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

6.38

0.00

(0.00%)

At close: 04:00PM EST

6.38

0.00

(0.00%)

After hours:

04:01PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Jan 2022	-	-	-	-	-	-
20 Jan 2022	6.57	6.87	6.36	6.38	6.38	939,100
19 Jan 2022	6.28	6.62	6.28	6.38	6.38	1,189,400
18 Jan 2022	6.49	6.55	6.18	6.26	6.26	1,215,900
14 Jan 2022	6.76	6.85	6.48	6.65	6.65	1,120,500
13 Jan 2022	6.97	7.13	6.69	6.72	6.72	888,500
12 Jan 2022	7.19	7.64	6.89	6.93	6.93	1,035,200
11 Jan 2022	6.89	7.16	6.66	7.02	7.02	1,237,200
10 Jan 2022	6.75	6.91	6.27	6.90	6.90	1,376,500
07 Jan 2022	7.02	7.07	6.59	6.69	6.69	1,225,900
06 Jan 2022	7.04	7.23	6.87	6.95	6.95	785,800
05 Jan 2022	7.58	7.63	7.03	7.09	7.09	630,300
04 Jan 2022	8.07	8.23	7.45	7.68	7.68	586,900
03 Jan 2022	7.86	8.13	7.60	8.10	8.10	555,000
31 Dec 2021	7.85	8.11	7.70	7.82	7.82	924,600
30 Dec 2021	7.65	8.03	7.46	7.89	7.89	1,498,100
29 Dec 2021	7.85	7.85	7.43	7.50	7.50	789,100
28 Dec 2021	7.78	7.85	7.51	7.70	7.70	701,700
27 Dec 2021	8.20	8.20	7.71	7.82	7.82	624,700
23 Dec 2021	7.93	8.15	7.71	8.04	8.04	746,900
22 Dec 2021	8.02	8.22	7.80	7.84	7.84	522,600
21 Dec 2021	7.65	8.06	7.65	7.94	7.94	785,400
20 Dec 2021	7.65	7.72	7.33	7.55	7.55	1,081,500
17 Dec 2021	7.36	8.00	7.30	7.87	7.87	2,690,400
16 Dec 2021	8.15	8.15	7.51	7.54	7.54	751,600
15 Dec 2021	7.76	7.92	7.55	7.79	7.79	1,652,600
14 Dec 2021	8.04	8.18	7.51	7.77	7.77	923,700
13 Dec 2021	7.87	8.10	7.77	7.95	7.95	748,600
10 Dec 2021	8.12	8.29	7.88	7.94	7.94	887,000
09 Dec 2021	7.81	8.45	7.81	8.08	8.08	1,380,200
08 Dec 2021	8.22	8.45	7.87	8.44	8.44	1,882,400
07 Dec 2021	7.40	7.91	7.40	7.87	7.87	1,745,400
06 Dec 2021	6.88	7.32	6.61	7.22	7.22	1,780,700
03 Dec 2021	7.12	7.23	6.73	6.91	6.91	1,294,800
02 Dec 2021	6.95	7.18	6.77	7.14	7.14	1,759,400
01 Dec 2021	7.58	7.71	6.91	6.96	6.96	1,520,800
30 Nov 2021	7.29	7.53	7.18	7.46	7.46	2,267,800
29 Nov 2021	7.83	7.94	7.32	7.36	7.36	4,085,200
26 Nov 2021	7.96	8.09	7.75	7.78	7.78	836,800
24 Nov 2021	8.11	8.28	7.86	8.18	8.18	1,392,900
23 Nov 2021	8.84	8.90	8.07	8.19	8.19	1,360,800
22 Nov 2021	8.76	9.17	8.45	8.91	8.91	2,753,600
19 Nov 2021	8.71	8.71	8.41	8.53	8.53	1,473,800
18 Nov 2021	8.79	9.62	8.67	8.75	8.75	1,823,200
17 Nov 2021	8.84	8.86	8.46	8.68	8.68	719,900
16 Nov 2021	8.77	8.88	8.56	8.80	8.80	899,100
15 Nov 2021	8.93	9.13	8.61	8.82	8.82	1,027,400
12 Nov 2021	8.79	8.91	8.69	8.79	8.79	893,400
11 Nov 2021	9.21	9.49	8.58	8.76	8.76	3,382,600
10 Nov 2021	9.03	9.25	8.82	8.86	8.86	705,700
09 Nov 2021	9.50	9.96	8.99	9.11	9.11	859,200
08 Nov 2021	9.05	9.59	8.99	9.39	9.39	1,918,900
05 Nov 2021	8.57	8.78	8.29	8.36	8.36	943,900
04 Nov 2021	9.04	9.10	8.49	8.51	8.51	1,202,800
03 Nov 2021	8.77	9.09	8.73	8.86	8.86	517,900
02 Nov 2021	8.92	8.99	8.54	8.80	8.80	635,900
01 Nov 2021	8.56	8.86	8.55	8.76	8.76	561,200
29 Oct 2021	8.68	8.82	8.50	8.59	8.59	714,100
28 Oct 2021	8.85	8.85	8.47	8.70	8.70	1,329,100
27 Oct 2021	9.26	9.34	8.63	8.64	8.64	944,100
26 Oct 2021	9.52	9.63	9.23	9.27	9.27	675,000
25 Oct 2021	9.41	9.68	9.38	9.51	9.51	557,900
22 Oct 2021	9.70	9.81	9.38	9.41	9.41	551,500
21 Oct 2021	9.92	10.07	9.66	9.75	9.75	654,600
20 Oct 2021	9.77	9.98	9.72	9.81	9.81	1,054,100
19 Oct 2021	9.43	9.83	9.38	9.75	9.75	997,700
18 Oct 2021	9.61	9.65	9.46	9.49	9.49	691,100
15 Oct 2021	9.94	10.05	9.55	9.63	9.63	1,214,700
14 Oct 2021	10.21	10.85	9.30	9.82	9.82	4,160,000
13 Oct 2021	10.08	10.15	9.84	9.99	9.99	719,100
12 Oct 2021	10.05	10.38	9.96	10.08	10.08	557,300
11 Oct 2021	10.13	10.17	9.84	9.88	9.88	483,600
08 Oct 2021	10.50	10.86	10.14	10.19	10.19	331,100
07 Oct 2021	10.53	10.64	10.35	10.45	10.45	457,600
06 Oct 2021	10.37	10.60	10.23	10.29	10.29	822,200
05 Oct 2021	10.61	10.80	10.36	10.50	10.50	694,700
04 Oct 2021	10.81	10.95	10.27	10.56	10.56	970,500
01 Oct 2021	10.74	11.01	10.64	10.96	10.96	786,400
30 Sept 2021	10.64	10.75	10.30	10.64	10.64	1,546,200
29 Sept 2021	10.40	10.95	10.19	10.33	10.33	936,200
28 Sept 2021	10.48	10.49	10.05	10.25	10.25	994,800
27 Sept 2021	10.48	10.85	10.28	10.65	10.65	506,500
24 Sept 2021	10.47	10.61	10.30	10.60	10.60	509,100
23 Sept 2021	10.72	10.72	10.23	10.59	10.59	621,400
22 Sept 2021	10.46	10.85	10.39	10.41	10.41	665,000
21 Sept 2021	10.82	10.96	10.46	10.53	10.53	928,000
20 Sept 2021	10.76	10.80	10.46	10.70	10.70	1,050,400
17 Sept 2021	11.11	11.48	10.81	10.97	10.97	2,784,100
16 Sept 2021	11.26	11.29	10.93	11.20	11.20	1,031,500
15 Sept 2021	10.93	11.33	10.62	11.21	11.21	2,209,900
14 Sept 2021	10.10	10.36	9.83	9.93	9.93	543,900
13 Sept 2021	10.56	10.56	10.02	10.08	10.08	933,000
10 Sept 2021	11.41	11.41	10.26	10.43	10.43	1,102,800
09 Sept 2021	10.90	10.90	10.51	10.58	10.58	1,226,900
08 Sept 2021	11.44	11.44	10.60	10.73	10.73	432,900
07 Sept 2021	11.22	11.38	10.97	11.00	11.00	566,400
03 Sept 2021	11.39	11.48	11.13	11.28	11.28	488,800
02 Sept 2021	11.30	11.95	11.19	11.48	11.48	812,500
01 Sept 2021	10.91	11.32	10.71	11.25	11.25	576,500
31 Aug 2021	10.98	11.14	10.85	10.91	10.91	589,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22527,522.26-250.64(-0.90%)

HANG SENG24,808.90-143.45(-0.57%)

CRUDE OIL86.29-0.61(-0.70%)

GOLD FUTURES1,840.90-1.70(-0.09%)

DOW34,715.39-313.21(-0.89%)

BTC-GBP28,506.14-2,567.37(-8.26%)

Harry and Meghan images misused in fake crypto endorsement

BTRS Holdings Inc. (BTRS)

NIKKEI 225
27,522.26
-250.64(-0.90%)

HANG SENG
24,808.90
-143.45(-0.57%)

CRUDE OIL
86.29
-0.61(-0.70%)

GOLD FUTURES
1,840.90
-1.70(-0.09%)

DOW
34,715.39
-313.21(-0.89%)

BTC-GBP
28,506.14
-2,567.37(-8.26%)