Chardan Healthcare Acquisition 2 Corp. Common Stockのデータ

Chardan Healthcare Acquisition 2 Corp. Common Stockの基本情報

名前 Chardan Healthcare Acquisition 2 Corp. Common Stock
ティッカー CHAQ
国 nan
上場年 2020.0
セクター Finance

Chardan Healthcare Acquisition 2 Corp. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 10.99 10.67 10.77 10.76 7800.0 10.76
2021-02-12 10.93 10.76 10.88 10.77 37700.0 10.77
2021-02-11 10.88 10.74 10.85 10.79 17600.0 10.79
2021-02-10 10.85 10.62 10.66 10.65 12300.0 10.65
2021-02-09 10.74 10.55 10.62 10.74 40500.0 10.74
2021-02-08 10.84 10.55 10.55 10.62 9300.0 10.62
2021-02-05 10.85 10.5 10.5 10.65 13800.0 10.65
2021-02-04 10.57 10.51 10.51 10.55 2000.0 10.55
2021-02-03 10.62 10.44 10.44 10.5 5500.0 10.5
2021-02-02 10.78 10.2 10.61 10.38 17100.0 10.38
2021-02-01 11.12 10.2 10.65 10.6 42300.0 10.6
2021-01-29 10.21 10.21 10.21 10.21 800.0 10.21
2021-01-28 10.39 10.21 10.39 10.21 4000.0 10.21
2021-01-27 10.4 10.22 10.25 10.27 6700.0 10.27
2021-01-26 10.59 10.45 10.45 10.5 15600.0 10.5
2021-01-25 10.56 10.23 10.45 10.23 4300.0 10.23
2021-01-22 10.61 10.5 10.5 10.61 54200.0 10.61
2021-01-21 10.52 10.5 10.5 10.5 53800.0 10.5
2021-01-20 10.53 10.5 10.5 10.5 62800.0 10.5
2021-01-19 10.65 10.5 10.5 10.62 19500.0 10.62
2021-01-15 10.65 10.5 10.5 10.5 15600.0 10.5
2021-01-14 10.65 10.5 10.5 10.5 15100.0 10.5
2021-01-13 10.7 10.31 10.33 10.42 30000.0 10.42
2021-01-12 10.43 10.26 10.34 10.4 97100.0 10.4
2021-01-11 10.49 10.18 10.19 10.49 26000.0 10.49
2021-01-08 10.33 10.25 10.28 10.33 12100.0 10.33
2021-01-07 10.28 10.23 10.24 10.28 700.0 10.28
2021-01-06 10.28 10.15 10.16 10.28 8900.0 10.28
2021-01-05 10.27 10.2 10.21 10.22 9800.0 10.22
2021-01-04 10.26 10.15 10.25 10.26 21200.0 10.26
2020-12-31 10.2 10.16 10.17 10.2 2100.0 10.2
2020-12-30 10.2 10.2 10.2 10.2 500.0 10.2
2020-12-29 10.25 10.2 10.25 10.2 15500.0 10.2
2020-12-28 10.31 10.25 10.31 10.25 3900.0 10.25
2020-12-24 10.3 10.29 10.29 10.3 3200.0 10.3
2020-12-23 10.3 10.23 10.24 10.29 2900.0 10.29
2020-12-22 10.24 10.24 10.24 10.24 200.0 10.24
2020-12-21 10.2 10.08 10.14 10.15 50400.0 10.15
2020-12-18 10.23 10.15 10.15 10.15 15900.0 10.15
2020-12-17 10.16 10.15 10.15 10.15 800.0 10.15
2020-12-16 10.26 10.04 10.05 10.26 93500.0 10.26
2020-12-15 10.04 10.01 10.04 10.01 1100.0 10.01
2020-12-14 10.13 9.9 9.91 10.09 2300.0 10.09
2020-12-11 9.95 9.93 9.93 9.95 1900.0 9.95
2020-12-10 10.03 9.9 9.96 10.01 4000.0 10.01
2020-12-09 10.02 9.94 10.02 9.99 5000.0 9.99
2020-12-08 10.02 9.9 9.95 10.01 51100.0 10.01
2020-12-07 9.95 9.95 9.95 9.95 1300.0 9.95
2020-12-04 9.95 9.85 9.95 9.94 4800.0 9.94
2020-12-03 9.93 9.93 9.93 9.93 0.0 9.93
2020-12-02 9.93 9.93 9.93 9.93 500.0 9.93
2020-12-01 9.92 9.89 9.89 9.92 3200.0 9.92
2020-11-30 9.95 9.88 9.95 9.95 1500.0 9.95
2020-11-27 9.9 9.86 9.9 9.9 4100.0 9.9
2020-11-25 9.88 9.85 9.88 9.85 700.0 9.85
2020-11-24 9.9 9.82 9.82 9.9 12900.0 9.9
2020-11-23 9.85 9.79 9.85 9.8 22800.0 9.8
2020-11-20 9.8 9.78 9.8 9.8 13400.0 9.8
2020-11-19 9.8 9.75 9.75 9.8 700.0 9.8
2020-11-18 9.8 9.8 9.8 9.8 200.0 9.8
2020-11-17 9.8 9.8 9.8 9.8 0.0 9.8
2020-11-16 9.8 9.8 9.8 9.8 0.0 9.8
2020-11-13 9.8 9.8 9.8 9.8 500.0 9.8
2020-11-12 9.8 9.78 9.8 9.78 2200.0 9.78
2020-11-11 9.8 9.8 9.8 9.8 200.0 9.8
2020-11-10 9.8 9.75 9.78 9.78 102100.0 9.78
2020-11-09 9.84 9.8 9.8 9.8 2900.0 9.8
2020-11-06 9.8 9.78 9.78 9.8 1100.0 9.8
2020-11-05 9.99 9.79 9.8 9.79 30600.0 9.79
2020-11-04 9.81 9.79 9.8 9.79 9100.0 9.79
2020-11-03 9.81 9.79 9.8 9.79 6300.0 9.79
2020-11-02 9.82 9.8 9.81 9.8 3600.0 9.8
2020-10-30 9.8 9.75 9.78 9.78 9400.0 9.78
2020-10-29 9.8 9.8 9.8 9.8 1000.0 9.8
2020-10-28 9.85 9.85 9.85 9.85 2000.0 9.85
2020-10-27 9.82 9.82 9.82 9.82 0.0 9.82
2020-10-26 9.82 9.82 9.82 9.82 1200.0 9.82
2020-10-23 9.85 9.78 9.8 9.85 6500.0 9.85
2020-10-22 10.36 9.74 10.36 9.76 6100.0 9.76
2020-10-21 9.9 9.76 9.9 9.77 1600.0 9.77
2020-10-20 9.81 9.81 9.81 9.81 0.0 9.81
2020-10-19 10.62 9.81 10.62 9.81 1500.0 9.81
2020-10-16 10.34 9.72 9.78 9.72 1700.0 9.72
2020-10-15 9.78 9.78 9.78 9.78 100.0 9.78
2020-10-14 9.78 9.75 9.75 9.78 10500.0 9.78
2020-10-13 9.81 9.75 9.81 9.76 10200.0 9.76
2020-10-12 9.77 9.75 9.75 9.75 16800.0 9.75
2020-10-09 9.81 9.76 9.81 9.76 5200.0 9.76
2020-10-08 9.8 9.8 9.8 9.8 0.0 9.8
2020-10-07 9.85 9.78 9.85 9.8 900.0 9.8
2020-10-06 9.8 9.78 9.8 9.78 2000.0 9.78
2020-10-05 9.85 9.81 9.81 9.84 1900.0 9.84
2020-10-02 9.88 9.82 9.82 9.88 4000.0 9.88
2020-10-01 10.0 9.77 9.79 9.89 15800.0 9.89
2020-09-30 9.85 9.78 9.85 9.79 8400.0 9.79
2020-09-29 9.78 9.78 9.78 9.78 2200.0 9.78
2020-09-28 9.89 9.89 9.89 9.89 300.0 9.89
2020-09-25 9.77 9.77 9.77 9.77 1000.0 9.77
2020-09-24 9.9 9.77 9.9 9.81 16200.0 9.81
2020-09-23 9.86 9.76 9.86 9.84 107300.0 9.84
2020-09-22 9.8 9.77 9.78 9.8 1600.0 9.8
2020-09-21 9.95 9.95 9.95 9.95 0.0 9.95
2020-09-18 9.95 9.9 9.95 9.95 10000.0 9.95
2020-09-17 9.91 9.81 9.86 9.91 15000.0 9.91
2020-09-16 10.01 9.85 10.01 9.85 6900.0 9.85
2020-09-15 10.01 9.85 9.88 10.01 10900.0 10.01
2020-09-14 9.9 9.87 9.88 9.9 2300.0 9.9
2020-09-11 9.92 9.85 9.92 9.85 5400.0 9.85
2020-09-10 9.9 9.9 9.9 9.9 100.0 9.9
2020-09-09 9.9 9.77 9.77 9.89 4200.0 9.89
2020-09-08 9.93 9.82 9.87 9.88 2600.0 9.88
2020-09-04 10.49 10.49 10.49 10.49 400.0 10.49
2020-09-03 9.82 9.81 9.81 9.82 5100.0 9.82
2020-09-02 9.8 9.8 9.8 9.8 9200.0 9.8
2020-09-01 9.8 9.8 9.8 9.8 4900.0 9.8
2020-08-31 9.8 9.8 9.8 9.8 4800.0 9.8
2020-08-28 9.85 9.85 9.85 9.85 0.0 9.85
2020-08-27 9.85 9.8 9.8 9.85 23100.0 9.85
2020-08-26 9.89 9.8 9.8 9.89 2200.0 9.89
2020-08-25 9.9 9.81 9.9 9.89 9700.0 9.89
2020-08-24 9.84 9.83 9.84 9.84 3100.0 9.84
2020-08-21 9.82 9.77 9.79 9.82 15600.0 9.82
2020-08-20 9.82 9.79 9.82 9.79 12500.0 9.79
2020-08-19 9.85 9.85 9.85 9.85 700.0 9.85
2020-08-18 9.88 9.88 9.88 9.88 0.0 9.88
2020-08-17 9.9 9.86 9.9 9.88 6000.0 9.88
2020-08-14 9.88 9.83 9.84 9.86 10200.0 9.86
2020-08-13 9.84 9.8 9.84 9.84 9900.0 9.84
2020-08-12 9.89 9.8 9.89 9.85 14900.0 9.85
2020-08-11 9.9 9.85 9.9 9.85 1900.0 9.85
2020-08-10 9.95 9.95 9.95 9.95 200.0 9.95
2020-08-07 9.98 9.95 9.95 9.98 700.0 9.98
2020-08-06 10.15 9.85 10.15 9.95 55700.0 9.95
2020-08-05 10.02 9.9 10.02 9.9 2900.0 9.9
2020-08-04 10.1 9.9 9.9 10.02 42400.0 10.02
2020-08-03 9.9 9.9 9.9 9.9 5000.0 9.9
2020-07-31 10.1 9.9 10.08 10.05 11800.0 10.05
2020-07-30 10.0 9.91 9.91 10.0 5100.0 10.0
2020-07-29 10.19 10.0 10.0 10.19 400.0 10.19
2020-07-28 10.2 10.2 10.2 10.2 400.0 10.2
2020-07-27 10.18 10.14 10.18 10.14 8100.0 10.14
2020-07-24 10.25 10.18 10.25 10.18 11300.0 10.18
2020-07-23 10.25 10.0 10.15 10.25 25700.0 10.25
2020-07-22 10.15 10.0 10.11 10.0 7900.0 10.0
2020-07-21 10.07 10.0 10.07 10.05 11900.0 10.05
2020-07-20 10.07 10.01 10.07 10.01 20900.0 10.01
2020-07-17 10.1 10.03 10.05 10.05 38600.0 10.05
2020-07-16 10.12 10.12 10.12 10.12 0.0 10.12
2020-07-15 10.48 10.12 10.48 10.12 35300.0 10.12
2020-07-14 10.41 9.93 10.41 10.09 8400.0 10.09
2020-07-13 10.22 10.22 10.22 10.22 2300.0 10.22
2020-07-10 10.15 10.1 10.1 10.1 13500.0 10.1
2020-07-09 11.37 10.05 11.0 10.05 2300.0 10.05
2020-07-08 10.15 10.15 10.15 10.15 200.0 10.15
2020-07-07 10.05 10.0 10.0 10.05 900.0 10.05
2020-07-06 10.0 10.0 10.0 10.0 200.0 10.0
2020-07-02 10.0 9.99 9.99 10.0 600.0 10.0
2020-07-01 10.05 10.05 10.05 10.05 300.0 10.05
2020-06-30 10.3 9.86 10.15 9.93 1900.0 9.93
2020-06-29 10.11 9.98 10.1 10.08 5200.0 10.08
2020-06-26 9.93 9.93 9.93 9.93 0.0 9.93
2020-06-25 9.93 9.93 9.93 9.93 200.0 9.93
2020-06-24 10.2 9.93 9.93 10.1 700.0 10.1
2020-06-23 10.78 10.02 10.78 10.02 6400.0 10.02
2020-06-22 9.81 9.57 9.65 9.81 204300.0 9.81