名前 | Alpha Healthcare Acquisition Corp. Unit |
ティッカー | AHACU |
国 | United States |
上場年 | 2020.0 |
セクター | Finance |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 11.75 | 11.27 | 11.44 | 11.31 | 53400.0 | 11.31 |
2021-02-12 | 11.42 | 11.0 | 11.0 | 11.2 | 900.0 | 11.2 |
2021-02-11 | 11.36 | 11.0 | 11.25 | 11.07 | 4800.0 | 11.07 |
2021-02-10 | 11.31 | 11.25 | 11.31 | 11.25 | 600.0 | 11.25 |
2021-02-09 | 11.27 | 11.09 | 11.24 | 11.2 | 8800.0 | 11.2 |
2021-02-08 | 11.32 | 11.04 | 11.3 | 11.27 | 7400.0 | 11.27 |
2021-02-05 | 11.5 | 10.98 | 11.5 | 11.13 | 14800.0 | 11.13 |
2021-02-04 | 11.01 | 11.01 | 11.01 | 11.01 | 0.0 | 11.01 |
2021-02-03 | 11.65 | 11.01 | 11.61 | 11.01 | 28400.0 | 11.01 |
2021-02-02 | 11.84 | 10.8 | 10.8 | 11.84 | 14800.0 | 11.84 |
2021-02-01 | 10.94 | 10.66 | 10.66 | 10.85 | 1800.0 | 10.85 |
2021-01-29 | 10.66 | 10.66 | 10.66 | 10.66 | 0.0 | 10.66 |
2021-01-28 | 10.98 | 10.65 | 10.68 | 10.66 | 127000.0 | 10.66 |
2021-01-27 | 10.9 | 10.58 | 10.87 | 10.73 | 37600.0 | 10.73 |
2021-01-26 | 11.1 | 10.76 | 11.08 | 10.76 | 15900.0 | 10.76 |
2021-01-25 | 11.08 | 10.84 | 10.88 | 10.86 | 58600.0 | 10.86 |
2021-01-22 | 10.99 | 10.65 | 10.85 | 10.8 | 35900.0 | 10.8 |
2021-01-21 | 10.85 | 10.62 | 10.7 | 10.76 | 32900.0 | 10.76 |
2021-01-20 | 10.85 | 10.71 | 10.83 | 10.85 | 20000.0 | 10.85 |
2021-01-19 | 10.85 | 10.67 | 10.75 | 10.84 | 7000.0 | 10.84 |
2021-01-15 | 10.75 | 10.72 | 10.72 | 10.75 | 34800.0 | 10.75 |
2021-01-14 | 10.8 | 10.51 | 10.75 | 10.69 | 22500.0 | 10.69 |
2021-01-13 | 10.8 | 10.66 | 10.75 | 10.69 | 50000.0 | 10.69 |
2021-01-12 | 10.7 | 10.6 | 10.7 | 10.7 | 29500.0 | 10.7 |
2021-01-11 | 10.7 | 10.68 | 10.69 | 10.7 | 7600.0 | 10.7 |
2021-01-08 | 10.69 | 10.45 | 10.48 | 10.66 | 7300.0 | 10.66 |
2021-01-07 | 10.52 | 10.49 | 10.52 | 10.49 | 5000.0 | 10.49 |
2021-01-06 | 10.64 | 10.38 | 10.63 | 10.38 | 1700.0 | 10.38 |
2021-01-05 | 10.68 | 10.39 | 10.53 | 10.45 | 22400.0 | 10.45 |
2021-01-04 | 10.69 | 10.53 | 10.6 | 10.55 | 18300.0 | 10.55 |
2020-12-31 | 10.7 | 10.47 | 10.47 | 10.57 | 75400.0 | 10.57 |
2020-12-30 | 10.72 | 10.44 | 10.46 | 10.45 | 52900.0 | 10.45 |
2020-12-29 | 10.55 | 10.4 | 10.45 | 10.49 | 11700.0 | 10.49 |
2020-12-28 | 10.45 | 10.38 | 10.4 | 10.45 | 100900.0 | 10.45 |
2020-12-24 | 10.45 | 10.39 | 10.4 | 10.4 | 3000.0 | 10.4 |
2020-12-23 | 10.45 | 10.4 | 10.42 | 10.4 | 4700.0 | 10.4 |
2020-12-22 | 10.45 | 10.34 | 10.45 | 10.42 | 27200.0 | 10.42 |
2020-12-21 | 10.4 | 10.37 | 10.4 | 10.37 | 11900.0 | 10.37 |
2020-12-18 | 10.4 | 10.31 | 10.31 | 10.39 | 3200.0 | 10.39 |
2020-12-17 | 10.33 | 10.26 | 10.29 | 10.31 | 10800.0 | 10.31 |
2020-12-16 | 10.4 | 10.25 | 10.25 | 10.25 | 33000.0 | 10.25 |
2020-12-15 | 10.25 | 10.12 | 10.21 | 10.25 | 31100.0 | 10.25 |
2020-12-14 | 10.25 | 10.15 | 10.25 | 10.16 | 18500.0 | 10.16 |
2020-12-11 | 10.21 | 10.1 | 10.15 | 10.21 | 53000.0 | 10.21 |
2020-12-10 | 10.11 | 10.02 | 10.02 | 10.09 | 57000.0 | 10.09 |
2020-12-09 | 10.14 | 10.0 | 10.05 | 10.09 | 189100.0 | 10.09 |
2020-12-08 | 10.04 | 10.01 | 10.04 | 10.02 | 9500.0 | 10.02 |
2020-12-07 | 10.05 | 10.03 | 10.03 | 10.03 | 21900.0 | 10.03 |
2020-12-04 | 10.04 | 9.96 | 10.03 | 10.04 | 158200.0 | 10.04 |
2020-12-03 | 10.03 | 9.98 | 10.02 | 9.98 | 42000.0 | 9.98 |
2020-12-02 | 10.02 | 9.99 | 9.99 | 10.02 | 35500.0 | 10.02 |
2020-12-01 | 10.02 | 9.93 | 10.0 | 9.97 | 102500.0 | 9.97 |
2020-11-30 | 9.99 | 9.96 | 9.99 | 9.97 | 10300.0 | 9.97 |
2020-11-27 | 9.94 | 9.94 | 9.94 | 9.94 | 1300.0 | 9.94 |
2020-11-25 | 10.0 | 9.9 | 9.94 | 9.96 | 11400.0 | 9.96 |
2020-11-24 | 9.93 | 9.9 | 9.93 | 9.93 | 27700.0 | 9.93 |
2020-11-23 | 9.9 | 9.85 | 9.85 | 9.86 | 95300.0 | 9.86 |
2020-11-20 | 9.92 | 9.85 | 9.86 | 9.85 | 546700.0 | 9.85 |
2020-11-19 | 9.9 | 9.85 | 9.88 | 9.9 | 7300.0 | 9.9 |
2020-11-18 | 9.85 | 9.85 | 9.85 | 9.85 | 4000.0 | 9.85 |
2020-11-17 | 9.9 | 9.85 | 9.85 | 9.88 | 17700.0 | 9.88 |
2020-11-16 | 9.9 | 9.85 | 9.85 | 9.85 | 32300.0 | 9.85 |
2020-11-13 | 9.9 | 9.87 | 9.9 | 9.9 | 7200.0 | 9.9 |
2020-11-12 | 9.93 | 9.89 | 9.9 | 9.9 | 6100.0 | 9.9 |
2020-11-11 | 9.91 | 9.91 | 9.91 | 9.91 | 200.0 | 9.91 |
2020-11-10 | 9.93 | 9.92 | 9.92 | 9.93 | 200.0 | 9.93 |
2020-11-09 | 9.88 | 9.88 | 9.88 | 9.88 | 400.0 | 9.88 |
2020-11-06 | 9.93 | 9.83 | 9.93 | 9.88 | 12000.0 | 9.88 |
2020-11-05 | 9.91 | 9.91 | 9.91 | 9.91 | 1100.0 | 9.91 |
2020-11-04 | 9.91 | 9.91 | 9.91 | 9.91 | 0.0 | 9.91 |
2020-11-03 | 9.91 | 9.88 | 9.9 | 9.91 | 1100.0 | 9.91 |
2020-11-02 | 9.95 | 9.87 | 9.94 | 9.87 | 20400.0 | 9.87 |
2020-10-30 | 9.95 | 9.87 | 9.9 | 9.87 | 37000.0 | 9.87 |
2020-10-29 | 9.89 | 9.89 | 9.89 | 9.89 | 0.0 | 9.89 |
2020-10-28 | 9.89 | 9.89 | 9.89 | 9.89 | 0.0 | 9.89 |
2020-10-27 | 9.89 | 9.89 | 9.89 | 9.89 | 0.0 | 9.89 |
2020-10-26 | 9.96 | 9.88 | 9.89 | 9.89 | 79300.0 | 9.89 |
2020-10-23 | 9.9 | 9.9 | 9.9 | 9.9 | 9900.0 | 9.9 |
2020-10-22 | 9.9 | 9.88 | 9.9 | 9.88 | 6300.0 | 9.88 |
2020-10-21 | 9.92 | 9.89 | 9.92 | 9.9 | 24000.0 | 9.9 |
2020-10-20 | 9.96 | 9.94 | 9.96 | 9.94 | 2200.0 | 9.94 |
2020-10-19 | 9.98 | 9.97 | 9.98 | 9.97 | 6600.0 | 9.97 |
2020-10-16 | 9.98 | 9.98 | 9.98 | 9.98 | 300.0 | 9.98 |
2020-10-15 | 9.98 | 9.95 | 9.95 | 9.98 | 50200.0 | 9.98 |
2020-10-14 | 9.99 | 9.98 | 9.99 | 9.98 | 1800.0 | 9.98 |
2020-10-13 | 10.0 | 9.9 | 9.93 | 10.0 | 125300.0 | 10.0 |
2020-10-12 | 9.95 | 9.9 | 9.94 | 9.95 | 2300.0 | 9.95 |
2020-10-09 | 9.93 | 9.93 | 9.93 | 9.93 | 100.0 | 9.93 |
2020-10-08 | 9.99 | 9.86 | 9.99 | 9.97 | 45700.0 | 9.97 |
2020-10-07 | 9.98 | 9.92 | 9.92 | 9.98 | 197600.0 | 9.98 |
2020-10-06 | 10.0 | 9.94 | 9.94 | 9.94 | 181600.0 | 9.94 |
2020-10-05 | 9.95 | 9.89 | 9.95 | 9.91 | 43900.0 | 9.91 |
2020-10-02 | 9.96 | 9.91 | 9.92 | 9.96 | 54800.0 | 9.96 |
2020-10-01 | 9.95 | 9.91 | 9.93 | 9.92 | 67900.0 | 9.92 |
2020-09-30 | 9.95 | 9.91 | 9.92 | 9.92 | 104400.0 | 9.92 |
2020-09-29 | 10.0 | 9.92 | 9.94 | 9.98 | 391900.0 | 9.98 |
2020-09-28 | 10.0 | 9.94 | 9.98 | 9.95 | 234400.0 | 9.95 |
2020-09-25 | 9.96 | 9.94 | 9.95 | 9.94 | 69100.0 | 9.94 |
2020-09-24 | 9.94 | 9.92 | 9.94 | 9.94 | 106700.0 | 9.94 |
2020-09-23 | 9.96 | 9.93 | 9.95 | 9.94 | 28400.0 | 9.94 |
2020-09-22 | 9.98 | 9.91 | 9.96 | 9.92 | 94900.0 | 9.92 |
2020-09-21 | 9.93 | 9.91 | 9.92 | 9.92 | 67100.0 | 9.92 |
2020-09-18 | 10.0 | 9.85 | 9.85 | 10.0 | 3209800.0 | 10.0 |