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