名前 | Deerfield Healthcare Technology Acquisitions Corp. Class A Common Stock |
ティッカー | DFHT |
国 | United States |
上場年 | 2020.0 |
セクター | Health Care |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 15.1 | 14.03 | 14.56 | 14.5 | 24100.0 | 14.5 |
2021-02-12 | 14.58 | 13.68 | 13.68 | 14.4 | 122100.0 | 14.4 |
2021-02-11 | 13.83 | 12.9 | 13.35 | 13.55 | 324700.0 | 13.55 |
2021-02-10 | 13.82 | 12.87 | 13.34 | 12.91 | 221200.0 | 12.91 |
2021-02-09 | 13.56 | 13.08 | 13.32 | 13.11 | 22900.0 | 13.11 |
2021-02-08 | 13.91 | 13.42 | 13.57 | 13.48 | 76200.0 | 13.48 |
2021-02-05 | 13.4 | 13.02 | 13.08 | 13.39 | 25200.0 | 13.39 |
2021-02-04 | 13.84 | 13.08 | 13.84 | 13.13 | 88600.0 | 13.13 |
2021-02-03 | 13.8 | 13.35 | 13.42 | 13.51 | 33400.0 | 13.51 |
2021-02-02 | 13.91 | 13.4 | 13.91 | 13.4 | 14200.0 | 13.4 |
2021-02-01 | 14.99 | 13.3 | 13.99 | 13.75 | 87200.0 | 13.75 |
2021-01-29 | 14.05 | 13.47 | 13.7 | 13.97 | 123300.0 | 13.97 |
2021-01-28 | 15.06 | 13.41 | 13.69 | 13.7 | 401300.0 | 13.7 |
2021-01-27 | 15.49 | 13.3 | 14.85 | 13.78 | 324900.0 | 13.78 |
2021-01-26 | 15.5 | 14.6 | 15.5 | 15.04 | 169100.0 | 15.04 |
2021-01-25 | 16.6 | 15.51 | 16.53 | 15.52 | 300100.0 | 15.52 |
2021-01-22 | 16.68 | 15.69 | 15.92 | 16.24 | 155000.0 | 16.24 |
2021-01-21 | 16.03 | 15.2 | 15.89 | 15.8 | 342800.0 | 15.8 |
2021-01-20 | 16.7 | 15.68 | 16.27 | 15.85 | 33900.0 | 15.85 |
2021-01-19 | 16.75 | 16.06 | 16.44 | 16.47 | 382300.0 | 16.47 |
2021-01-15 | 16.39 | 15.0 | 15.9 | 16.02 | 95900.0 | 16.02 |
2021-01-14 | 16.86 | 15.52 | 16.51 | 15.68 | 144800.0 | 15.68 |
2021-01-13 | 17.2 | 15.94 | 16.63 | 16.28 | 257500.0 | 16.28 |
2021-01-12 | 17.25 | 16.5 | 16.92 | 16.5 | 188100.0 | 16.5 |
2021-01-11 | 18.42 | 16.15 | 16.5 | 16.98 | 276400.0 | 16.98 |
2021-01-08 | 16.49 | 16.11 | 16.3 | 16.29 | 92100.0 | 16.29 |
2021-01-07 | 16.8 | 16.08 | 16.08 | 16.42 | 357700.0 | 16.42 |
2021-01-06 | 16.06 | 15.49 | 16.0 | 16.0 | 79400.0 | 16.0 |
2021-01-05 | 16.63 | 15.56 | 16.05 | 15.67 | 274400.0 | 15.67 |
2021-01-04 | 16.95 | 15.3 | 15.59 | 16.05 | 288200.0 | 16.05 |
2020-12-31 | 16.97 | 14.99 | 15.55 | 15.6 | 151500.0 | 15.6 |
2020-12-30 | 15.5 | 14.85 | 15.25 | 15.3 | 171600.0 | 15.3 |
2020-12-29 | 15.75 | 14.64 | 15.0 | 14.9 | 120200.0 | 14.9 |
2020-12-28 | 16.0 | 15.0 | 15.0 | 15.27 | 85500.0 | 15.27 |
2020-12-24 | 15.57 | 14.73 | 14.93 | 15.0 | 83200.0 | 15.0 |
2020-12-23 | 15.2 | 14.3 | 14.5 | 14.82 | 88600.0 | 14.82 |
2020-12-22 | 14.68 | 13.82 | 14.68 | 14.44 | 535500.0 | 14.44 |
2020-12-21 | 14.75 | 13.85 | 14.0 | 14.22 | 391200.0 | 14.22 |
2020-12-18 | 14.45 | 10.84 | 11.3 | 14.35 | 2464000.0 | 14.35 |
2020-12-17 | 11.26 | 11.26 | 11.26 | 11.26 | 400.0 | 11.26 |
2020-12-16 | 11.35 | 11.15 | 11.19 | 11.26 | 26300.0 | 11.26 |
2020-12-15 | 11.01 | 10.7 | 11.01 | 10.7 | 500.0 | 10.7 |
2020-12-14 | 11.41 | 10.71 | 11.14 | 10.96 | 31800.0 | 10.96 |
2020-12-11 | 11.25 | 11.1 | 11.13 | 11.1 | 14200.0 | 11.1 |
2020-12-10 | 11.15 | 10.6 | 11.15 | 11.0 | 17400.0 | 11.0 |
2020-12-09 | 11.14 | 11.0 | 11.0 | 11.05 | 3800.0 | 11.05 |
2020-12-08 | 11.26 | 11.0 | 11.0 | 11.0 | 13700.0 | 11.0 |
2020-12-07 | 11.33 | 11.0 | 11.33 | 11.05 | 12600.0 | 11.05 |
2020-12-04 | 11.35 | 10.93 | 11.31 | 11.33 | 33000.0 | 11.33 |
2020-12-03 | 11.35 | 10.84 | 11.3 | 11.05 | 3900.0 | 11.05 |
2020-12-02 | 11.34 | 11.0 | 11.0 | 11.25 | 36800.0 | 11.25 |
2020-12-01 | 11.0 | 10.83 | 10.85 | 11.0 | 14700.0 | 11.0 |
2020-11-30 | 11.27 | 10.42 | 10.44 | 10.7 | 35900.0 | 10.7 |
2020-11-27 | 10.35 | 10.26 | 10.35 | 10.35 | 2400.0 | 10.35 |
2020-11-25 | 10.45 | 10.35 | 10.35 | 10.45 | 21800.0 | 10.45 |
2020-11-24 | 10.29 | 10.25 | 10.29 | 10.25 | 2500.0 | 10.25 |
2020-11-23 | 10.35 | 10.25 | 10.25 | 10.35 | 13200.0 | 10.35 |
2020-11-20 | 10.25 | 10.16 | 10.16 | 10.25 | 1300.0 | 10.25 |
2020-11-19 | 10.16 | 10.16 | 10.16 | 10.16 | 0.0 | 10.16 |
2020-11-18 | 10.16 | 10.15 | 10.15 | 10.16 | 2000.0 | 10.16 |
2020-11-17 | 10.15 | 10.15 | 10.15 | 10.15 | 400.0 | 10.15 |
2020-11-16 | 10.15 | 10.15 | 10.15 | 10.15 | 500.0 | 10.15 |
2020-11-13 | 10.2 | 10.2 | 10.2 | 10.2 | 2500.0 | 10.2 |
2020-11-12 | 10.2 | 10.15 | 10.15 | 10.2 | 5000.0 | 10.2 |
2020-11-11 | 10.16 | 10.15 | 10.16 | 10.15 | 40300.0 | 10.15 |
2020-11-10 | 10.15 | 10.15 | 10.15 | 10.15 | 12000.0 | 10.15 |
2020-11-09 | 10.2 | 10.2 | 10.2 | 10.2 | 0.0 | 10.2 |
2020-11-06 | 10.22 | 10.2 | 10.2 | 10.2 | 2300.0 | 10.2 |
2020-11-05 | 10.25 | 10.25 | 10.25 | 10.25 | 2100.0 | 10.25 |
2020-11-04 | 10.25 | 10.15 | 10.2 | 10.25 | 1500.0 | 10.25 |
2020-11-03 | 10.35 | 10.35 | 10.35 | 10.35 | 100.0 | 10.35 |
2020-11-02 | 10.16 | 10.1 | 10.16 | 10.12 | 210500.0 | 10.12 |
2020-10-30 | 10.2 | 10.1 | 10.2 | 10.1 | 18900.0 | 10.1 |
2020-10-29 | 10.3 | 10.3 | 10.3 | 10.3 | 0.0 | 10.3 |
2020-10-28 | 10.3 | 10.3 | 10.3 | 10.3 | 400.0 | 10.3 |
2020-10-27 | 10.26 | 10.25 | 10.25 | 10.25 | 900.0 | 10.25 |
2020-10-26 | 10.15 | 10.15 | 10.15 | 10.15 | 1500.0 | 10.15 |
2020-10-23 | 10.25 | 10.16 | 10.2 | 10.2 | 5600.0 | 10.2 |
2020-10-22 | 10.2 | 10.2 | 10.2 | 10.2 | 100.0 | 10.2 |
2020-10-21 | 10.75 | 10.2 | 10.75 | 10.2 | 800.0 | 10.2 |
2020-10-20 | 10.25 | 10.25 | 10.25 | 10.25 | 0.0 | 10.25 |
2020-10-19 | 10.65 | 10.25 | 10.65 | 10.25 | 1500.0 | 10.25 |
2020-10-16 | 10.27 | 10.27 | 10.27 | 10.27 | 100.0 | 10.27 |
2020-10-15 | 10.51 | 10.2 | 10.25 | 10.27 | 12900.0 | 10.27 |
2020-10-14 | 10.22 | 10.2 | 10.22 | 10.2 | 2600.0 | 10.2 |
2020-10-13 | 10.2 | 10.2 | 10.2 | 10.2 | 19500.0 | 10.2 |
2020-10-12 | 10.55 | 10.55 | 10.55 | 10.55 | 0.0 | 10.55 |
2020-10-09 | 10.55 | 10.55 | 10.55 | 10.55 | 200.0 | 10.55 |
2020-10-08 | 10.65 | 10.65 | 10.65 | 10.65 | 200.0 | 10.65 |
2020-10-07 | 11.1 | 10.38 | 10.55 | 10.44 | 9700.0 | 10.44 |
2020-10-06 | 10.52 | 10.2 | 10.25 | 10.52 | 4200.0 | 10.52 |
2020-10-05 | 10.62 | 10.2 | 10.2 | 10.62 | 2300.0 | 10.62 |
2020-10-02 | 10.4 | 10.2 | 10.2 | 10.21 | 1500.0 | 10.21 |
2020-10-01 | 11.1 | 10.5 | 11.02 | 10.62 | 22200.0 | 10.62 |
2020-09-30 | 10.84 | 10.15 | 10.2 | 10.5 | 15200.0 | 10.5 |
2020-09-29 | 10.13 | 10.13 | 10.13 | 10.13 | 0.0 | 10.13 |
2020-09-28 | 10.13 | 10.13 | 10.13 | 10.13 | 0.0 | 10.13 |
2020-09-25 | 10.13 | 10.13 | 10.13 | 10.13 | 0.0 | 10.13 |
2020-09-24 | 10.13 | 10.13 | 10.13 | 10.13 | 0.0 | 10.13 |
2020-09-23 | 10.13 | 10.13 | 10.13 | 10.13 | 0.0 | 10.13 |
2020-09-22 | 10.45 | 10.1 | 10.45 | 10.13 | 2500.0 | 10.13 |
2020-09-21 | 9.9 | 9.9 | 9.9 | 9.9 | 49600.0 | 9.9 |