名前 | Acies Acquisition Corp. Warrant |
ティッカー | ACACW |
国 | United States |
上場年 | 2020.0 |
セクター | Finance |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 2.7 | 2.54 | 2.7 | 2.59 | 219900.0 | 2.59 |
2021-02-12 | 2.79 | 2.6 | 2.78 | 2.66 | 222800.0 | 2.66 |
2021-02-11 | 2.8 | 2.66 | 2.7 | 2.73 | 163400.0 | 2.73 |
2021-02-10 | 2.9 | 2.65 | 2.9 | 2.75 | 219600.0 | 2.75 |
2021-02-09 | 2.94 | 2.82 | 2.82 | 2.88 | 168200.0 | 2.88 |
2021-02-08 | 2.87 | 2.59 | 2.86 | 2.81 | 425900.0 | 2.81 |
2021-02-05 | 2.97 | 2.52 | 2.97 | 2.53 | 259400.0 | 2.53 |
2021-02-04 | 2.73 | 2.53 | 2.71 | 2.57 | 254900.0 | 2.57 |
2021-02-03 | 2.99 | 2.6 | 2.95 | 2.62 | 240300.0 | 2.62 |
2021-02-02 | 5.3 | 2.56 | 4.04 | 2.72 | 1952400.0 | 2.72 |
2021-02-01 | 2.86 | 2.4 | 2.8 | 2.54 | 422700.0 | 2.54 |
2021-01-29 | 2.89 | 2.42 | 2.85 | 2.42 | 62900.0 | 2.42 |
2021-01-28 | 2.95 | 2.51 | 2.8 | 2.75 | 32900.0 | 2.75 |
2021-01-27 | 3.08 | 2.3 | 2.96 | 2.8 | 338300.0 | 2.8 |
2021-01-26 | 2.35 | 2.21 | 2.35 | 2.26 | 55000.0 | 2.26 |
2021-01-25 | 2.4 | 2.26 | 2.39 | 2.32 | 23600.0 | 2.32 |
2021-01-22 | 2.35 | 2.12 | 2.35 | 2.24 | 84300.0 | 2.24 |
2021-01-21 | 2.38 | 2.23 | 2.28 | 2.38 | 52900.0 | 2.38 |
2021-01-20 | 2.28 | 2.2 | 2.21 | 2.25 | 14200.0 | 2.25 |
2021-01-19 | 2.66 | 2.17 | 2.6 | 2.21 | 221800.0 | 2.21 |
2021-01-15 | 2.55 | 2.29 | 2.52 | 2.36 | 12400.0 | 2.36 |
2021-01-14 | 2.49 | 2.26 | 2.35 | 2.49 | 15000.0 | 2.49 |
2021-01-13 | 2.8 | 2.2 | 2.48 | 2.21 | 29900.0 | 2.21 |
2021-01-12 | 2.72 | 2.09 | 2.72 | 2.25 | 45100.0 | 2.25 |
2021-01-11 | 2.25 | 2.0 | 2.25 | 2.15 | 34300.0 | 2.15 |
2021-01-08 | 2.4 | 2.18 | 2.25 | 2.2 | 28000.0 | 2.2 |
2021-01-07 | 2.28 | 2.28 | 2.28 | 2.28 | 1600.0 | 2.28 |
2021-01-06 | 2.49 | 2.11 | 2.11 | 2.3 | 28800.0 | 2.3 |
2021-01-05 | 2.15 | 2.05 | 2.05 | 2.11 | 3400.0 | 2.11 |
2021-01-04 | 2.17 | 1.97 | 2.1 | 2.08 | 29400.0 | 2.08 |
2020-12-31 | 2.44 | 2.1 | 2.25 | 2.13 | 2200.0 | 2.13 |
2020-12-30 | 2.13 | 2.08 | 2.1 | 2.13 | 11000.0 | 2.13 |
2020-12-29 | 2.32 | 2.04 | 2.3 | 2.2 | 76000.0 | 2.2 |
2020-12-28 | 2.23 | 1.96 | 2.23 | 2.02 | 36900.0 | 2.02 |
2020-12-24 | 2.3 | 1.92 | 2.3 | 1.92 | 6800.0 | 1.92 |
2020-12-23 | 2.3 | 1.89 | 2.3 | 1.89 | 700.0 | 1.89 |
2020-12-22 | 2.29 | 2.15 | 2.15 | 2.29 | 900.0 | 2.29 |
2020-12-21 | 2.15 | 1.51 | 2.01 | 2.15 | 8300.0 | 2.15 |
2020-12-18 | 3.37 | 2.16 | 3.0 | 2.16 | 13100.0 | 2.16 |