Alpha Healthcare Acquisition Corp. Unitのデータ

Alpha Healthcare Acquisition Corp. Unitの基本情報

名前 Alpha Healthcare Acquisition Corp. Unit
ティッカー AHACU
国 United States
上場年 2020.0
セクター Finance

Alpha Healthcare Acquisition Corp. Unitの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 11.75 11.27 11.44 11.31 53400.0 11.31
2021-02-12 11.42 11.0 11.0 11.2 900.0 11.2
2021-02-11 11.36 11.0 11.25 11.07 4800.0 11.07
2021-02-10 11.31 11.25 11.31 11.25 600.0 11.25
2021-02-09 11.27 11.09 11.24 11.2 8800.0 11.2
2021-02-08 11.32 11.04 11.3 11.27 7400.0 11.27
2021-02-05 11.5 10.98 11.5 11.13 14800.0 11.13
2021-02-04 11.01 11.01 11.01 11.01 0.0 11.01
2021-02-03 11.65 11.01 11.61 11.01 28400.0 11.01
2021-02-02 11.84 10.8 10.8 11.84 14800.0 11.84
2021-02-01 10.94 10.66 10.66 10.85 1800.0 10.85
2021-01-29 10.66 10.66 10.66 10.66 0.0 10.66
2021-01-28 10.98 10.65 10.68 10.66 127000.0 10.66
2021-01-27 10.9 10.58 10.87 10.73 37600.0 10.73
2021-01-26 11.1 10.76 11.08 10.76 15900.0 10.76
2021-01-25 11.08 10.84 10.88 10.86 58600.0 10.86
2021-01-22 10.99 10.65 10.85 10.8 35900.0 10.8
2021-01-21 10.85 10.62 10.7 10.76 32900.0 10.76
2021-01-20 10.85 10.71 10.83 10.85 20000.0 10.85
2021-01-19 10.85 10.67 10.75 10.84 7000.0 10.84
2021-01-15 10.75 10.72 10.72 10.75 34800.0 10.75
2021-01-14 10.8 10.51 10.75 10.69 22500.0 10.69
2021-01-13 10.8 10.66 10.75 10.69 50000.0 10.69
2021-01-12 10.7 10.6 10.7 10.7 29500.0 10.7
2021-01-11 10.7 10.68 10.69 10.7 7600.0 10.7
2021-01-08 10.69 10.45 10.48 10.66 7300.0 10.66
2021-01-07 10.52 10.49 10.52 10.49 5000.0 10.49
2021-01-06 10.64 10.38 10.63 10.38 1700.0 10.38
2021-01-05 10.68 10.39 10.53 10.45 22400.0 10.45
2021-01-04 10.69 10.53 10.6 10.55 18300.0 10.55
2020-12-31 10.7 10.47 10.47 10.57 75400.0 10.57
2020-12-30 10.72 10.44 10.46 10.45 52900.0 10.45
2020-12-29 10.55 10.4 10.45 10.49 11700.0 10.49
2020-12-28 10.45 10.38 10.4 10.45 100900.0 10.45
2020-12-24 10.45 10.39 10.4 10.4 3000.0 10.4
2020-12-23 10.45 10.4 10.42 10.4 4700.0 10.4
2020-12-22 10.45 10.34 10.45 10.42 27200.0 10.42
2020-12-21 10.4 10.37 10.4 10.37 11900.0 10.37
2020-12-18 10.4 10.31 10.31 10.39 3200.0 10.39
2020-12-17 10.33 10.26 10.29 10.31 10800.0 10.31
2020-12-16 10.4 10.25 10.25 10.25 33000.0 10.25
2020-12-15 10.25 10.12 10.21 10.25 31100.0 10.25
2020-12-14 10.25 10.15 10.25 10.16 18500.0 10.16
2020-12-11 10.21 10.1 10.15 10.21 53000.0 10.21
2020-12-10 10.11 10.02 10.02 10.09 57000.0 10.09
2020-12-09 10.14 10.0 10.05 10.09 189100.0 10.09
2020-12-08 10.04 10.01 10.04 10.02 9500.0 10.02
2020-12-07 10.05 10.03 10.03 10.03 21900.0 10.03
2020-12-04 10.04 9.96 10.03 10.04 158200.0 10.04
2020-12-03 10.03 9.98 10.02 9.98 42000.0 9.98
2020-12-02 10.02 9.99 9.99 10.02 35500.0 10.02
2020-12-01 10.02 9.93 10.0 9.97 102500.0 9.97
2020-11-30 9.99 9.96 9.99 9.97 10300.0 9.97
2020-11-27 9.94 9.94 9.94 9.94 1300.0 9.94
2020-11-25 10.0 9.9 9.94 9.96 11400.0 9.96
2020-11-24 9.93 9.9 9.93 9.93 27700.0 9.93
2020-11-23 9.9 9.85 9.85 9.86 95300.0 9.86
2020-11-20 9.92 9.85 9.86 9.85 546700.0 9.85
2020-11-19 9.9 9.85 9.88 9.9 7300.0 9.9
2020-11-18 9.85 9.85 9.85 9.85 4000.0 9.85
2020-11-17 9.9 9.85 9.85 9.88 17700.0 9.88
2020-11-16 9.9 9.85 9.85 9.85 32300.0 9.85
2020-11-13 9.9 9.87 9.9 9.9 7200.0 9.9
2020-11-12 9.93 9.89 9.9 9.9 6100.0 9.9
2020-11-11 9.91 9.91 9.91 9.91 200.0 9.91
2020-11-10 9.93 9.92 9.92 9.93 200.0 9.93
2020-11-09 9.88 9.88 9.88 9.88 400.0 9.88
2020-11-06 9.93 9.83 9.93 9.88 12000.0 9.88
2020-11-05 9.91 9.91 9.91 9.91 1100.0 9.91
2020-11-04 9.91 9.91 9.91 9.91 0.0 9.91
2020-11-03 9.91 9.88 9.9 9.91 1100.0 9.91
2020-11-02 9.95 9.87 9.94 9.87 20400.0 9.87
2020-10-30 9.95 9.87 9.9 9.87 37000.0 9.87
2020-10-29 9.89 9.89 9.89 9.89 0.0 9.89
2020-10-28 9.89 9.89 9.89 9.89 0.0 9.89
2020-10-27 9.89 9.89 9.89 9.89 0.0 9.89
2020-10-26 9.96 9.88 9.89 9.89 79300.0 9.89
2020-10-23 9.9 9.9 9.9 9.9 9900.0 9.9
2020-10-22 9.9 9.88 9.9 9.88 6300.0 9.88
2020-10-21 9.92 9.89 9.92 9.9 24000.0 9.9
2020-10-20 9.96 9.94 9.96 9.94 2200.0 9.94
2020-10-19 9.98 9.97 9.98 9.97 6600.0 9.97
2020-10-16 9.98 9.98 9.98 9.98 300.0 9.98
2020-10-15 9.98 9.95 9.95 9.98 50200.0 9.98
2020-10-14 9.99 9.98 9.99 9.98 1800.0 9.98
2020-10-13 10.0 9.9 9.93 10.0 125300.0 10.0
2020-10-12 9.95 9.9 9.94 9.95 2300.0 9.95
2020-10-09 9.93 9.93 9.93 9.93 100.0 9.93
2020-10-08 9.99 9.86 9.99 9.97 45700.0 9.97
2020-10-07 9.98 9.92 9.92 9.98 197600.0 9.98
2020-10-06 10.0 9.94 9.94 9.94 181600.0 9.94
2020-10-05 9.95 9.89 9.95 9.91 43900.0 9.91
2020-10-02 9.96 9.91 9.92 9.96 54800.0 9.96
2020-10-01 9.95 9.91 9.93 9.92 67900.0 9.92
2020-09-30 9.95 9.91 9.92 9.92 104400.0 9.92
2020-09-29 10.0 9.92 9.94 9.98 391900.0 9.98
2020-09-28 10.0 9.94 9.98 9.95 234400.0 9.95
2020-09-25 9.96 9.94 9.95 9.94 69100.0 9.94
2020-09-24 9.94 9.92 9.94 9.94 106700.0 9.94
2020-09-23 9.96 9.93 9.95 9.94 28400.0 9.94
2020-09-22 9.98 9.91 9.96 9.92 94900.0 9.92
2020-09-21 9.93 9.91 9.92 9.92 67100.0 9.92
2020-09-18 10.0 9.85 9.85 10.0 3209800.0 10.0