DFP Healthcare Acquisitions Corp. Class A Common Stockのデータ

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

名前 DFP Healthcare Acquisitions Corp. Class A Common Stock
ティッカー DFPH
United States
上場年 2020.0
セクター Finance

DFP Healthcare 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 11.12 10.7 11.12 10.96 52500.0 10.96
2021-02-12 10.85 10.7 10.85 10.75 10000.0 10.75
2021-02-11 11.0 10.83 10.91 10.85 23100.0 10.85
2021-02-10 11.47 10.85 11.47 10.87 11100.0 10.87
2021-02-09 11.02 10.75 10.83 10.99 10300.0 10.99
2021-02-08 11.08 10.77 10.89 10.83 19600.0 10.83
2021-02-05 10.9 10.72 10.84 10.76 24100.0 10.76
2021-02-04 11.52 10.75 11.52 10.85 115300.0 10.85
2021-02-03 10.99 10.72 10.99 10.72 8400.0 10.72
2021-02-02 10.95 10.7 10.87 10.85 71300.0 10.85
2021-02-01 10.77 10.42 10.73 10.7 91200.0 10.7
2021-01-29 10.87 10.81 10.85 10.81 71600.0 10.81
2021-01-28 10.86 10.63 10.7 10.81 29600.0 10.81
2021-01-27 11.24 10.69 11.0 10.7 106400.0 10.7
2021-01-26 11.12 10.8 11.0 11.11 211200.0 11.11
2021-01-25 11.1 10.9 10.9 11.05 44300.0 11.05
2021-01-22 11.1 10.92 10.98 11.05 90100.0 11.05
2021-01-21 10.92 10.92 10.92 10.92 0.0 10.92
2021-01-20 11.2 10.8 10.9 10.92 130500.0 10.92
2021-01-19 11.26 10.85 11.03 11.0 79400.0 11.0
2021-01-15 11.18 10.74 11.12 11.02 227600.0 11.02
2021-01-14 11.87 10.85 10.91 11.2 62200.0 11.2
2021-01-13 11.2 10.8 11.0 11.2 50500.0 11.2
2021-01-12 10.99 10.8 10.84 10.84 57500.0 10.84
2021-01-11 10.85 10.8 10.85 10.85 67800.0 10.85
2021-01-08 11.0 10.79 10.9 10.81 46400.0 10.81
2021-01-07 11.0 10.75 11.0 10.89 66400.0 10.89
2021-01-06 10.93 10.85 10.93 10.85 178400.0 10.85
2021-01-05 10.97 10.75 10.97 10.93 258400.0 10.93
2021-01-04 10.99 10.8 10.8 10.87 43200.0 10.87
2020-12-31 11.0 10.8 10.8 10.8 67000.0 10.8
2020-12-30 10.84 10.8 10.8 10.8 7800.0 10.8
2020-12-29 10.95 10.85 10.95 10.87 61900.0 10.87
2020-12-28 11.0 10.7 10.97 10.85 90500.0 10.85
2020-12-24 10.85 10.76 10.77 10.8 20100.0 10.8
2020-12-23 11.0 10.75 10.75 10.88 31300.0 10.88
2020-12-22 10.85 10.69 10.85 10.71 16700.0 10.71
2020-12-21 10.85 10.72 10.82 10.78 22100.0 10.78
2020-12-18 10.9 10.64 10.7 10.76 709200.0 10.76
2020-12-17 10.69 10.4 10.4 10.62 32800.0 10.62
2020-12-16 10.55 10.3 10.33 10.45 124200.0 10.45
2020-12-15 10.41 10.37 10.37 10.37 12500.0 10.37
2020-12-14 10.45 10.3 10.45 10.32 21800.0 10.32
2020-12-11 10.44 10.36 10.4 10.37 102900.0 10.37
2020-12-10 10.45 10.18 10.45 10.37 18100.0 10.37
2020-12-09 10.5 10.18 10.21 10.45 33400.0 10.45
2020-12-08 10.45 10.3 10.45 10.38 17500.0 10.38
2020-12-07 10.46 10.37 10.39 10.46 49500.0 10.46
2020-12-04 10.39 10.24 10.24 10.38 111900.0 10.38
2020-12-03 10.16 10.15 10.16 10.15 2500.0 10.15
2020-12-02 10.21 10.12 10.12 10.16 3200.0 10.16
2020-12-01 10.25 10.1 10.1 10.11 53200.0 10.11
2020-11-30 10.25 10.1 10.1 10.1 103400.0 10.1
2020-11-27 10.12 10.1 10.1 10.1 6800.0 10.1
2020-11-25 10.1 10.1 10.1 10.1 100.0 10.1
2020-11-24 10.1 10.1 10.1 10.1 300.0 10.1
2020-11-23 10.24 10.08 10.09 10.1 64100.0 10.1
2020-11-20 10.14 10.08 10.14 10.08 22800.0 10.08
2020-11-19 10.08 10.07 10.07 10.08 60500.0 10.08
2020-11-18 10.15 10.05 10.11 10.05 15100.0 10.05
2020-11-17 10.05 10.05 10.05 10.05 0.0 10.05
2020-11-16 10.1 10.03 10.1 10.05 500.0 10.05
2020-11-13 10.05 10.05 10.05 10.05 0.0 10.05
2020-11-12 10.05 10.03 10.05 10.05 96300.0 10.05
2020-11-11 10.21 10.05 10.21 10.08 800.0 10.08
2020-11-10 10.15 10.15 10.15 10.15 800.0 10.15
2020-11-09 10.15 10.15 10.15 10.15 200.0 10.15
2020-11-06 10.02 10.02 10.02 10.02 400.0 10.02
2020-11-05 10.15 10.15 10.15 10.15 0.0 10.15
2020-11-04 10.15 10.02 10.08 10.15 7000.0 10.15
2020-11-03 10.13 10.13 10.13 10.13 100.0 10.13
2020-11-02 10.08 10.05 10.08 10.05 200100.0 10.05
2020-10-30 10.12 10.08 10.1 10.1 2700.0 10.1
2020-10-29 10.1 10.08 10.1 10.1 5900.0 10.1
2020-10-28 10.14 10.08 10.08 10.09 44200.0 10.09
2020-10-27 10.18 10.08 10.1 10.1 5700.0 10.1
2020-10-26 10.15 10.08 10.1 10.08 700.0 10.08
2020-10-23 10.15 10.1 10.12 10.1 44200.0 10.1
2020-10-22 10.15 10.1 10.15 10.15 13900.0 10.15
2020-10-21 10.15 10.15 10.15 10.15 1000.0 10.15
2020-10-20 10.15 10.15 10.15 10.15 64100.0 10.15
2020-10-19 10.15 10.12 10.15 10.12 11700.0 10.12
2020-10-16 10.2 10.2 10.2 10.2 100.0 10.2
2020-10-15 10.2 10.2 10.2 10.2 5000.0 10.2
2020-10-14 10.21 10.21 10.21 10.21 100.0 10.21
2020-10-13 10.38 10.1 10.38 10.2 55000.0 10.2
2020-10-12 10.25 10.2 10.25 10.25 12600.0 10.25
2020-10-09 10.25 10.25 10.25 10.25 1000.0 10.25
2020-10-08 10.4 10.2 10.4 10.25 6600.0 10.25
2020-10-07 10.25 10.2 10.22 10.25 10300.0 10.25
2020-10-06 10.32 10.28 10.32 10.3 15000.0 10.3
2020-10-05 10.3 10.3 10.3 10.3 0.0 10.3
2020-10-02 10.31 10.25 10.31 10.3 359500.0 10.3
2020-10-01 10.38 10.38 10.38 10.38 4800.0 10.38
2020-09-30 10.38 10.38 10.38 10.38 12600.0 10.38
2020-09-29 10.38 10.38 10.38 10.38 100.0 10.38
2020-09-28 10.46 10.46 10.46 10.46 0.0 10.46
2020-09-25 10.46 10.46 10.46 10.46 100.0 10.46
2020-09-24 10.48 10.48 10.48 10.48 0.0 10.48
2020-09-23 10.48 10.2 10.21 10.48 400.0 10.48
2020-09-22 10.48 10.48 10.48 10.48 300.0 10.48
2020-09-21 10.44 10.44 10.44 10.44 4100.0 10.44
2020-09-18 10.45 10.31 10.43 10.31 43100.0 10.31
2020-09-17 10.5 10.2 10.2 10.28 268500.0 10.28
2020-09-16 10.3 10.15 10.3 10.2 73200.0 10.2
2020-09-15 10.2 10.12 10.12 10.19 63600.0 10.19
2020-09-14 10.21 10.12 10.12 10.12 144600.0 10.12
2020-09-11 10.2 10.12 10.15 10.16 141300.0 10.16
2020-09-10 10.17 10.17 10.17 10.17 0.0 10.17
2020-09-09 10.21 10.17 10.21 10.17 700.0 10.17
2020-09-08 10.17 10.15 10.17 10.15 4700.0 10.15
2020-09-04 10.38 10.1 10.15 10.15 21800.0 10.15
2020-09-03 10.11 10.11 10.11 10.11 0.0 10.11
2020-09-02 10.22 10.05 10.22 10.11 3900.0 10.11
2020-09-01 10.2 10.1 10.2 10.1 6100.0 10.1
2020-08-31 10.17 10.1 10.12 10.17 4800.0 10.17
2020-08-28 10.15 10.1 10.11 10.1 39900.0 10.1
2020-08-27 10.15 10.15 10.15 10.15 800.0 10.15
2020-08-26 10.1 10.1 10.1 10.1 0.0 10.1
2020-08-25 10.15 10.1 10.14 10.1 19000.0 10.1
2020-08-24 10.2 10.09 10.1 10.19 56400.0 10.19
2020-08-21 10.18 10.05 10.1 10.15 208500.0 10.15
2020-08-20 10.15 10.05 10.13 10.1 215800.0 10.1
2020-08-19 10.17 10.11 10.17 10.12 14300.0 10.12
2020-08-18 10.18 10.18 10.18 10.18 100.0 10.18
2020-08-17 10.21 10.21 10.21 10.21 0.0 10.21
2020-08-14 10.35 10.21 10.35 10.21 600.0 10.21
2020-08-13 10.36 10.35 10.36 10.35 25100.0 10.35
2020-08-12 10.4 10.35 10.35 10.4 5400.0 10.4
2020-08-11 10.35 10.35 10.35 10.35 9900.0 10.35
2020-08-10 10.42 10.35 10.38 10.42 4000.0 10.42
2020-08-07 10.4 10.35 10.39 10.4 4700.0 10.4
2020-08-06 10.45 10.35 10.44 10.45 115800.0 10.45
2020-08-05 10.42 10.35 10.35 10.42 3800.0 10.42
2020-08-04 10.53 10.38 10.53 10.38 2700.0 10.38
2020-08-03 10.35 10.15 10.32 10.15 107100.0 10.15
2020-07-31 10.34 10.15 10.25 10.17 26800.0 10.17
2020-07-30 10.38 10.31 10.35 10.31 45100.0 10.31
2020-07-29 10.39 10.39 10.39 10.39 0.0 10.39
2020-07-28 10.48 10.39 10.48 10.39 2200.0 10.39
2020-07-27 10.5 10.49 10.49 10.49 20200.0 10.49
2020-07-24 10.5 10.45 10.45 10.49 21900.0 10.49
2020-07-23 10.7 10.5 10.65 10.5 20700.0 10.5
2020-07-22 10.79 10.79 10.79 10.79 0.0 10.79
2020-07-21 10.89 10.79 10.86 10.79 4800.0 10.79
2020-07-20 10.8 10.8 10.8 10.8 0.0 10.8
2020-07-17 10.8 10.8 10.8 10.8 10000.0 10.8
2020-07-16 10.85 10.7 10.85 10.7 400.0 10.7
2020-07-15 10.81 10.81 10.81 10.81 0.0 10.81
2020-07-14 10.81 10.81 10.81 10.81 1700.0 10.81
2020-07-13 10.9 10.81 10.82 10.88 18500.0 10.88
2020-07-10 10.9 10.73 10.73 10.9 8200.0 10.9
2020-07-09 10.8 10.69 10.69 10.8 19400.0 10.8
2020-07-08 10.76 10.5 10.75 10.53 5400.0 10.53
2020-07-07 10.8 10.7 10.8 10.78 1200.0 10.78
2020-07-06 10.83 10.8 10.8 10.8 1000.0 10.8
2020-07-02 10.9 10.6 10.6 10.82 32800.0 10.82
2020-07-01 10.75 10.07 10.1 10.6 36500.0 10.6
2020-06-30 10.05 10.03 10.03 10.05 600.0 10.05
2020-06-29 10.1 10.0 10.0 10.1 48700.0 10.1
2020-06-26 9.97 9.97 9.97 9.97 0.0 9.97
2020-06-25 9.98 9.93 9.98 9.97 1900.0 9.97
2020-06-24 10.79 10.16 10.79 10.17 400.0 10.17
2020-06-23 10.01 10.0 10.0 10.01 2400.0 10.01
2020-06-22 9.98 9.9 9.98 9.98 21900.0 9.98
2020-06-19 9.98 9.8 9.89 9.93 2400.0 9.93
2020-06-18 9.98 9.89 9.89 9.98 200.0 9.98
2020-06-17 9.76 9.76 9.76 9.76 0.0 9.76
2020-06-16 9.76 9.76 9.76 9.76 100.0 9.76
2020-06-15 9.76 9.76 9.76 9.76 0.0 9.76
2020-06-12 9.76 9.76 9.76 9.76 0.0 9.76
2020-06-11 9.76 9.76 9.76 9.76 500.0 9.76
2020-06-10 9.81 9.75 9.81 9.75 110300.0 9.75
2020-06-09 9.7 9.7 9.7 9.7 0.0 9.7
2020-06-08 9.7 9.7 9.7 9.7 0.0 9.7
2020-06-05 9.84 9.7 9.7 9.84 0.0 9.84
2020-06-04 9.7 9.7 9.7 9.7 50000.0 9.7