Amplitude Healthcare Acquisition Corporation Class A Common Stockのデータ

Amplitude Healthcare Acquisition Corporation Class A Common Stockの基本情報

名前 Amplitude Healthcare Acquisition Corporation Class A Common Stock
ティッカー AMHC
国 United States
上場年 2020.0
セクター Finance

Amplitude Healthcare Acquisition Corporation Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 10.43 10.35 10.4 10.39 16700.0 10.39
2021-02-12 10.4 10.31 10.4 10.37 9000.0 10.37
2021-02-11 10.47 10.3 10.31 10.47 19800.0 10.47
2021-02-10 10.44 10.3 10.31 10.38 26800.0 10.38
2021-02-09 10.42 10.3 10.3 10.3 17900.0 10.3
2021-02-08 10.45 10.26 10.4 10.28 59300.0 10.28
2021-02-05 10.4 10.32 10.4 10.37 27300.0 10.37
2021-02-04 10.39 10.25 10.26 10.35 113600.0 10.35
2021-02-03 10.35 10.25 10.35 10.26 49000.0 10.26
2021-02-02 10.35 10.2 10.2 10.3 143500.0 10.3
2021-02-01 10.19 10.1 10.1 10.16 94100.0 10.16
2021-01-29 10.15 10.05 10.11 10.07 361400.0 10.07
2021-01-28 10.19 10.05 10.05 10.15 16600.0 10.15
2021-01-27 10.23 10.09 10.11 10.1 73700.0 10.1
2021-01-26 10.33 10.25 10.33 10.25 68900.0 10.25
2021-01-25 10.36 10.27 10.36 10.27 72900.0 10.27
2021-01-22 10.39 10.33 10.36 10.36 3800.0 10.36
2021-01-21 10.35 10.34 10.35 10.34 2200.0 10.34
2021-01-20 10.35 10.28 10.35 10.3 4200.0 10.3
2021-01-19 10.32 10.27 10.31 10.28 3800.0 10.28
2021-01-15 10.39 10.3 10.38 10.31 49200.0 10.31
2021-01-14 10.4 10.3 10.3 10.36 22100.0 10.36
2021-01-13 10.4 10.25 10.32 10.39 18900.0 10.39
2021-01-12 10.35 10.21 10.21 10.32 94000.0 10.32
2021-01-11 10.3 10.15 10.15 10.3 2900.0 10.3
2021-01-08 10.39 10.21 10.22 10.29 43400.0 10.29
2021-01-07 10.21 10.1 10.2 10.18 28000.0 10.18
2021-01-06 10.23 10.15 10.17 10.15 4000.0 10.15
2021-01-05 10.25 10.19 10.22 10.19 8800.0 10.19
2021-01-04 10.22 10.06 10.06 10.19 98600.0 10.19
2020-12-31 10.22 10.01 10.14 10.01 75100.0 10.01
2020-12-30 10.25 10.13 10.13 10.25 40000.0 10.25
2020-12-29 10.24 10.13 10.2 10.13 240800.0 10.13
2020-12-28 10.2 10.09 10.16 10.14 154300.0 10.14
2020-12-24 10.1 10.06 10.06 10.09 6700.0 10.09
2020-12-23 10.15 10.05 10.1 10.05 97300.0 10.05
2020-12-22 10.15 10.08 10.1 10.11 50300.0 10.11
2020-12-21 10.12 9.98 10.08 10.11 70000.0 10.11
2020-12-18 10.1 10.03 10.09 10.04 13200.0 10.04
2020-12-17 10.1 10.04 10.1 10.04 41700.0 10.04
2020-12-16 10.07 10.04 10.05 10.07 5400.0 10.07
2020-12-15 10.46 10.06 10.06 10.07 39200.0 10.07
2020-12-14 10.12 9.96 9.96 10.05 61000.0 10.05
2020-12-11 10.21 9.97 10.05 9.99 47000.0 9.99
2020-12-10 10.05 9.99 10.0 10.0 355700.0 10.0
2020-12-09 10.0 9.94 9.94 10.0 1600.0 10.0
2020-12-08 10.02 9.93 9.93 10.0 22900.0 10.0
2020-12-07 9.93 9.89 9.92 9.93 27700.0 9.93
2020-12-04 10.0 9.92 10.0 9.92 1700.0 9.92
2020-12-03 9.92 9.92 9.92 9.92 600.0 9.92
2020-12-02 9.93 9.92 9.92 9.93 400.0 9.93
2020-12-01 9.97 9.91 9.91 9.92 13600.0 9.92
2020-11-30 9.91 9.91 9.91 9.91 0.0 9.91
2020-11-27 9.91 9.91 9.91 9.91 500.0 9.91
2020-11-25 9.91 9.91 9.91 9.91 0.0 9.91
2020-11-24 9.91 9.9 9.9 9.91 2300.0 9.91
2020-11-23 9.91 9.9 9.9 9.91 500.0 9.91
2020-11-20 9.9 9.87 9.87 9.87 4400.0 9.87
2020-11-19 9.89 9.84 9.84 9.87 2200.0 9.87
2020-11-18 9.9 9.9 9.9 9.9 0.0 9.9
2020-11-17 9.9 9.9 9.9 9.9 600.0 9.9
2020-11-16 9.87 9.87 9.87 9.87 0.0 9.87
2020-11-13 9.9 9.87 9.9 9.87 20200.0 9.87
2020-11-12 9.86 9.86 9.86 9.86 17000.0 9.86
2020-11-11 9.88 9.86 9.88 9.86 10500.0 9.86
2020-11-10 9.87 9.87 9.87 9.87 5100.0 9.87
2020-11-09 9.9 9.86 9.9 9.86 2200.0 9.86
2020-11-06 9.85 9.85 9.85 9.85 0.0 9.85
2020-11-05 9.85 9.85 9.85 9.85 130500.0 9.85
2020-11-04 9.86 9.86 9.86 9.86 0.0 9.86
2020-11-03 9.86 9.85 9.85 9.86 1300.0 9.86
2020-11-02 9.85 9.85 9.85 9.85 400.0 9.85
2020-10-30 9.84 9.84 9.84 9.84 1100.0 9.84
2020-10-29 9.9 9.82 9.82 9.9 9700.0 9.9
2020-10-28 9.83 9.82 9.82 9.83 4000.0 9.83
2020-10-27 9.89 9.89 9.89 9.89 0.0 9.89
2020-10-26 9.89 9.8 9.81 9.89 2200.0 9.89
2020-10-23 9.87 9.87 9.87 9.87 0.0 9.87
2020-10-22 9.87 9.8 9.8 9.87 800.0 9.87
2020-10-21 9.83 9.8 9.82 9.83 1100.0 9.83
2020-10-20 9.91 9.91 9.91 9.91 0.0 9.91
2020-10-19 9.91 9.91 9.91 9.91 0.0 9.91
2020-10-16 9.91 9.91 9.91 9.91 100.0 9.91
2020-10-15 9.91 9.91 9.91 9.91 0.0 9.91
2020-10-14 9.91 9.91 9.91 9.91 0.0 9.91
2020-10-13 9.91 9.91 9.91 9.91 0.0 9.91
2020-10-12 9.91 9.91 9.91 9.91 0.0 9.91
2020-10-09 9.91 9.9 9.9 9.91 4600.0 9.91
2020-10-08 9.86 9.86 9.86 9.86 0.0 9.86
2020-10-07 9.89 9.86 9.89 9.86 800.0 9.86
2020-10-06 9.9 9.87 9.89 9.87 23500.0 9.87
2020-10-05 9.94 9.93 9.93 9.94 700.0 9.94
2020-10-02 9.95 9.94 9.94 9.95 2000.0 9.95
2020-10-01 9.93 9.9 9.91 9.9 91600.0 9.9
2020-09-30 9.94 9.93 9.94 9.93 1000.0 9.93
2020-09-29 9.95 9.9 9.94 9.95 27000.0 9.95
2020-09-28 9.91 9.9 9.91 9.9 57300.0 9.9
2020-09-25 9.91 9.91 9.91 9.91 1100.0 9.91
2020-09-24 9.91 9.91 9.91 9.91 1000.0 9.91
2020-09-23 9.93 9.9 9.91 9.91 44800.0 9.91
2020-09-22 10.0 9.9 9.91 9.96 5700.0 9.96
2020-09-21 10.05 9.95 10.0 10.05 12000.0 10.05
2020-09-18 10.05 9.92 9.94 10.05 45200.0 10.05
2020-09-17 9.9 9.9 9.9 9.9 900.0 9.9
2020-09-16 9.92 9.89 9.92 9.89 400.0 9.89
2020-09-15 10.0 9.85 9.93 9.93 468700.0 9.93
2020-09-14 9.97 9.97 9.97 9.97 600.0 9.97
2020-09-11 9.99 9.92 9.92 9.99 162800.0 9.99
2020-09-10 9.93 9.93 9.93 9.93 600.0 9.93
2020-09-09 9.9 9.9 9.9 9.9 4000.0 9.9
2020-09-08 9.92 9.91 9.92 9.91 18500.0 9.91
2020-09-04 9.9 9.9 9.9 9.9 0.0 9.9
2020-09-03 9.9 9.9 9.9 9.9 100000.0 9.9
2020-09-02 9.88 9.7 9.88 9.7 2100.0 9.7
2020-09-01 9.95 9.95 9.95 9.95 0.0 9.95
2020-08-31 9.95 9.95 9.95 9.95 100.0 9.95
2020-08-28 9.85 9.85 9.85 9.85 0.0 9.85
2020-08-27 9.85 9.85 9.85 9.85 0.0 9.85
2020-08-26 9.93 9.85 9.93 9.85 1500.0 9.85
2020-08-25 9.9 9.85 9.85 9.9 1800.0 9.9
2020-08-24 9.77 9.77 9.77 9.77 0.0 9.77
2020-08-21 9.87 9.77 9.87 9.77 2600.0 9.77
2020-08-20 9.88 9.76 9.77 9.88 700.0 9.88
2020-08-19 9.87 9.87 9.87 9.87 100.0 9.87
2020-08-18 9.99 9.99 9.99 9.99 0.0 9.99
2020-08-17 9.99 9.99 9.99 9.99 2700.0 9.99
2020-08-14 9.99 9.98 9.99 9.99 50600.0 9.99
2020-08-13 9.99 9.99 9.99 9.99 2500.0 9.99
2020-08-12 9.97 9.9 9.94 9.9 2200.0 9.9
2020-08-11 9.99 9.94 9.99 9.94 12000.0 9.94
2020-08-10 10.0 9.95 9.98 9.95 306300.0 9.95
2020-08-07 10.0 10.0 10.0 10.0 0.0 10.0
2020-08-06 10.02 10.0 10.01 10.0 192000.0 10.0
2020-08-05 10.1 10.0 10.09 10.0 4100.0 10.0
2020-08-04 10.05 10.0 10.0 10.0 17000.0 10.0
2020-08-03 10.1 10.0 10.1 10.02 33700.0 10.02
2020-07-31 10.1 10.08 10.1 10.1 11000.0 10.1
2020-07-30 10.24 10.24 10.24 10.24 300.0 10.24
2020-07-29 10.17 10.1 10.13 10.12 492800.0 10.12
2020-07-28 10.17 10.13 10.14 10.17 1400.0 10.17
2020-07-27 10.24 10.1 10.24 10.13 221900.0 10.13
2020-07-24 10.1 10.1 10.1 10.1 200000.0 10.1
2020-07-23 10.18 10.13 10.13 10.18 19500.0 10.18
2020-07-22 10.12 10.12 10.12 10.12 500.0 10.12
2020-07-21 10.15 10.11 10.13 10.15 81300.0 10.15
2020-07-20 10.23 10.23 10.23 10.23 1400.0 10.23
2020-07-17 10.18 10.18 10.18 10.18 400.0 10.18
2020-07-16 10.11 10.11 10.11 10.11 0.0 10.11
2020-07-15 10.11 10.11 10.11 10.11 0.0 10.11
2020-07-14 10.11 10.11 10.11 10.11 3100.0 10.11
2020-07-13 10.23 10.23 10.23 10.23 1400.0 10.23
2020-07-10 10.25 10.25 10.25 10.25 5700.0 10.25
2020-07-09 10.25 10.25 10.25 10.25 0.0 10.25
2020-07-08 10.25 10.25 10.25 10.25 0.0 10.25
2020-07-07 10.25 10.25 10.25 10.25 0.0 10.25
2020-07-06 10.25 10.25 10.25 10.25 0.0 10.25
2020-07-02 10.25 10.25 10.25 10.25 0.0 10.25
2020-07-01 10.25 10.25 10.25 10.25 0.0 10.25
2020-06-30 10.25 10.25 10.25 10.25 0.0 10.25
2020-06-29 10.25 10.25 10.25 10.25 100.0 10.25
2020-06-26 9.95 9.95 9.95 9.95 0.0 9.95
2020-06-25 9.95 9.95 9.95 9.95 5200.0 9.95
2020-06-24 9.95 9.95 9.95 9.95 0.0 9.95
2020-06-23 10.02 9.95 10.02 9.95 113100.0 9.95
2020-06-22 9.75 9.75 9.75 9.75 0.0 9.75
2020-06-19 9.75 9.75 9.75 9.75 0.0 9.75
2020-06-18 9.75 9.75 9.75 9.75 100.0 9.75
2020-06-17 9.75 9.75 9.75 9.75 0.0 9.75
2020-06-16 9.75 9.75 9.75 9.75 100.0 9.75
2020-06-15 9.75 9.75 9.75 9.75 100.0 9.75
2020-06-12 9.75 9.75 9.75 9.75 0.0 9.75
2020-06-11 9.75 9.75 9.75 9.75 0.0 9.75
2020-06-10 9.75 9.73 9.73 9.75 35300.0 9.75
2020-06-09 9.74 9.74 9.74 9.74 0.0 9.74
2020-06-08 9.74 9.74 9.74 9.74 0.0 9.74
2020-06-05 9.74 9.74 9.74 9.74 0.0 9.74
2020-06-04 9.74 9.74 9.74 9.74 0.0 9.74
2020-06-03 9.74 9.74 9.74 9.74 0.0 9.74
2020-06-02 9.74 9.74 9.74 9.74 100.0 9.74
2020-06-01 9.7 9.7 9.7 9.7 0.0 9.7
2020-05-29 9.7 9.7 9.7 9.7 0.0 9.7
2020-05-28 9.7 9.7 9.7 9.7 0.0 9.7
2020-05-27 9.7 9.7 9.7 9.7 0.0 9.7
2020-05-26 9.7 9.7 9.7 9.7 0.0 9.7
2020-05-22 9.7 9.7 9.7 9.7 0.0 9.7
2020-05-21 9.7 9.7 9.7 9.7 0.0 9.7
2020-05-20 9.7 9.7 9.7 9.7 0.0 9.7
2020-05-19 9.7 9.7 9.7 9.7 0.0 9.7
2020-05-18 9.7 9.7 9.7 9.7 0.0 9.7
2020-05-15 9.7 9.7 9.7 9.7 0.0 9.7
2020-05-14 9.7 9.7 9.7 9.7 0.0 9.7
2020-05-13 9.7 9.7 9.7 9.7 0.0 9.7
2020-05-12 9.7 9.7 9.7 9.7 0.0 9.7
2020-05-11 9.7 9.7 9.7 9.7 0.0 9.7
2020-05-08 9.7 9.7 9.7 9.7 100.0 9.7
2020-05-07 9.75 9.75 9.75 9.75 0.0 9.75
2020-05-06 9.75 9.75 9.75 9.75 0.0 9.75
2020-05-05 9.75 9.75 9.75 9.75 0.0 9.75
2020-05-04 9.75 9.75 9.75 9.75 0.0 9.75
2020-05-01 9.75 9.75 9.75 9.75 25000.0 9.75
2020-04-30 9.7 9.7 9.7 9.7 0.0 9.7
2020-04-29 9.7 9.7 9.7 9.7 150000.0 9.7
2020-04-28 9.7 9.7 9.7 9.7 0.0 9.7
2020-04-27 9.7 9.7 9.7 9.7 0.0 9.7
2020-04-24 9.7 9.7 9.7 9.7 0.0 9.7
2020-04-23 9.7 9.7 9.7 9.7 36200.0 9.7
2020-04-22 9.7 9.7 9.7 9.7 0.0 9.7
2020-04-21 9.7 9.7 9.7 9.7 0.0 9.7
2020-04-20 9.7 9.7 9.7 9.7 100.0 9.7
2020-04-17 9.65 9.65 9.65 9.65 0.0 9.65
2020-04-16 9.65 9.65 9.65 9.65 0.0 9.65
2020-04-15 9.65 9.65 9.65 9.65 0.0 9.65
2020-04-14 9.65 9.61 9.65 9.65 19900.0 9.65
2020-04-13 9.5 9.5 9.5 9.5 0.0 9.5
2020-04-09 9.5 9.5 9.5 9.5 0.0 9.5
2020-04-08 9.5 9.5 9.5 9.5 0.0 9.5
2020-04-07 9.5 9.5 9.5 9.5 0.0 9.5
2020-04-06 9.5 9.5 9.5 9.5 500.0 9.5
2020-04-03 9.65 9.65 9.65 9.65 0.0 9.65
2020-04-02 9.65 9.65 9.65 9.65 0.0 9.65
2020-04-01 9.65 9.65 9.65 9.65 100.0 9.65
2020-03-31 9.5 9.5 9.5 9.5 32000.0 9.5
2020-03-30 9.5 9.5 9.5 9.5 2800.0 9.5
2020-03-27 9.55 9.55 9.55 9.55 600.0 9.55
2020-03-26 9.55 9.5 9.52 9.5 84000.0 9.5
2020-03-25 9.45 9.45 9.45 9.45 0.0 9.45
2020-03-24 9.45 9.45 9.45 9.45 0.0 9.45
2020-03-23 9.71 9.45 9.71 9.45 1200.0 9.45
2020-03-20 9.6 9.5 9.5 9.55 95400.0 9.55
2020-03-19 9.5 9.5 9.5 9.5 5400.0 9.5
2020-03-18 9.5 9.5 9.5 9.5 0.0 9.5
2020-03-17 9.75 9.5 9.74 9.5 11000.0 9.5
2020-03-16 9.94 9.94 9.94 9.94 0.0 9.94
2020-03-13 9.94 9.94 9.94 9.94 100.0 9.94
2020-03-12 9.72 9.7 9.72 9.7 10600.0 9.7
2020-03-11 9.76 9.76 9.76 9.76 7300.0 9.76
2020-03-10 9.76 9.76 9.76 9.76 0.0 9.76
2020-03-09 9.76 9.76 9.76 9.76 200000.0 9.76
2020-03-06 9.86 9.86 9.86 9.86 0.0 9.86
2020-03-05 9.86 9.86 9.86 9.86 7300.0 9.86
2020-03-04 9.88 9.86 9.88 9.86 600.0 9.86
2020-03-03 9.88 9.88 9.88 9.88 0.0 9.88
2020-03-02 9.88 9.88 9.88 9.88 1200.0 9.88
2020-02-28 9.87 9.87 9.87 9.87 0.0 9.87
2020-02-27 9.87 9.87 9.87 9.87 100000.0 9.87
2020-02-26 9.93 9.88 9.93 9.88 19000.0 9.88
2020-02-25 9.89 9.88 9.89 9.88 222900.0 9.88
2020-02-24 9.93 9.93 9.93 9.93 0.0 9.93
2020-02-21 9.93 9.93 9.93 9.93 0.0 9.93
2020-02-20 9.95 9.85 9.85 9.93 146700.0 9.93
2020-02-19 9.93 9.84 9.84 9.93 45200.0 9.93
2020-02-18 9.84 9.84 9.84 9.84 0.0 9.84