Deerfield Healthcare Technology Acquisitions Corp. Class A Common Stockのデータ

Deerfield Healthcare Technology Acquisitions Corp. Class A Common Stockの基本情報

名前 Deerfield Healthcare Technology Acquisitions Corp. Class A Common Stock
ティッカー DFHT
United States
上場年 2020.0
セクター Health Care

Deerfield Healthcare Technology Acquisitions Corp. Class A Common Stockの過去1年の値動き

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