名前 | Eucrates Biomedical Acquisition Corp. Unit |
ティッカー | EUCRU |
国 | United States |
上場年 | 2020.0 |
セクター | Finance |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 11.0 | 10.85 | 10.95 | 11.0 | 105000.0 | 11.0 |
2021-02-12 | 10.97 | 10.85 | 10.95 | 10.95 | 54200.0 | 10.95 |
2021-02-11 | 10.95 | 10.84 | 10.9 | 10.95 | 58900.0 | 10.95 |
2021-02-10 | 10.92 | 10.72 | 10.85 | 10.9 | 81100.0 | 10.9 |
2021-02-09 | 10.85 | 10.77 | 10.77 | 10.85 | 12400.0 | 10.85 |
2021-02-08 | 10.8 | 10.67 | 10.72 | 10.8 | 62100.0 | 10.8 |
2021-02-05 | 10.95 | 10.75 | 10.77 | 10.75 | 17700.0 | 10.75 |
2021-02-04 | 10.85 | 10.53 | 10.85 | 10.7 | 4600.0 | 10.7 |
2021-02-03 | 10.93 | 10.65 | 10.74 | 10.85 | 78500.0 | 10.85 |
2021-02-02 | 10.75 | 10.49 | 10.49 | 10.75 | 11000.0 | 10.75 |
2021-02-01 | 10.55 | 10.38 | 10.38 | 10.5 | 10100.0 | 10.5 |
2021-01-29 | 10.65 | 10.3 | 10.65 | 10.55 | 28200.0 | 10.55 |
2021-01-28 | 10.49 | 10.45 | 10.46 | 10.49 | 16300.0 | 10.49 |
2021-01-27 | 10.6 | 10.42 | 10.6 | 10.43 | 43400.0 | 10.43 |
2021-01-26 | 10.76 | 10.7 | 10.73 | 10.74 | 10400.0 | 10.74 |
2021-01-25 | 10.95 | 10.61 | 10.95 | 10.67 | 6800.0 | 10.67 |
2021-01-22 | 10.9 | 10.61 | 10.9 | 10.75 | 34000.0 | 10.75 |
2021-01-21 | 10.55 | 10.55 | 10.55 | 10.55 | 3100.0 | 10.55 |
2021-01-20 | 10.75 | 10.75 | 10.75 | 10.75 | 3700.0 | 10.75 |
2021-01-19 | 10.8 | 10.8 | 10.8 | 10.8 | 9200.0 | 10.8 |
2021-01-15 | 10.9 | 10.8 | 10.86 | 10.8 | 33200.0 | 10.8 |
2021-01-14 | 10.9 | 10.75 | 10.75 | 10.9 | 21900.0 | 10.9 |
2021-01-13 | 10.85 | 10.7 | 10.7 | 10.85 | 21300.0 | 10.85 |
2021-01-12 | 10.7 | 10.65 | 10.68 | 10.7 | 22100.0 | 10.7 |
2021-01-11 | 10.67 | 10.64 | 10.64 | 10.67 | 4400.0 | 10.67 |
2021-01-08 | 10.41 | 10.41 | 10.41 | 10.41 | 0.0 | 10.41 |
2021-01-07 | 10.41 | 10.41 | 10.41 | 10.41 | 3100.0 | 10.41 |
2021-01-06 | 10.6 | 10.6 | 10.6 | 10.6 | 0.0 | 10.6 |
2021-01-05 | 10.6 | 10.6 | 10.6 | 10.6 | 2200.0 | 10.6 |
2021-01-04 | 10.69 | 10.5 | 10.69 | 10.5 | 400.0 | 10.5 |
2020-12-31 | 10.66 | 10.48 | 10.48 | 10.66 | 300.0 | 10.66 |
2020-12-30 | 10.8 | 10.44 | 10.55 | 10.44 | 19900.0 | 10.44 |
2020-12-29 | 10.55 | 10.3 | 10.4 | 10.3 | 18600.0 | 10.3 |
2020-12-28 | 10.56 | 10.4 | 10.4 | 10.4 | 14700.0 | 10.4 |
2020-12-24 | 10.5 | 10.46 | 10.5 | 10.49 | 13500.0 | 10.49 |
2020-12-23 | 10.39 | 10.3 | 10.38 | 10.3 | 9300.0 | 10.3 |
2020-12-22 | 10.5 | 10.26 | 10.5 | 10.27 | 10500.0 | 10.27 |
2020-12-21 | 10.5 | 10.22 | 10.37 | 10.22 | 11400.0 | 10.22 |
2020-12-18 | 10.45 | 10.3 | 10.45 | 10.3 | 9500.0 | 10.3 |
2020-12-17 | 10.45 | 10.39 | 10.39 | 10.42 | 10800.0 | 10.42 |
2020-12-16 | 10.4 | 10.36 | 10.36 | 10.4 | 2400.0 | 10.4 |
2020-12-15 | 10.4 | 10.38 | 10.4 | 10.4 | 66400.0 | 10.4 |
2020-12-14 | 10.57 | 10.35 | 10.4 | 10.35 | 70400.0 | 10.35 |
2020-12-11 | 10.4 | 10.33 | 10.33 | 10.39 | 51700.0 | 10.39 |
2020-12-10 | 10.4 | 10.27 | 10.29 | 10.38 | 26800.0 | 10.38 |
2020-12-09 | 10.28 | 10.18 | 10.18 | 10.21 | 24100.0 | 10.21 |
2020-12-08 | 10.17 | 10.15 | 10.17 | 10.15 | 1000.0 | 10.15 |
2020-12-07 | 10.2 | 10.13 | 10.13 | 10.2 | 18200.0 | 10.2 |
2020-12-04 | 10.13 | 10.13 | 10.13 | 10.13 | 0.0 | 10.13 |
2020-12-03 | 10.13 | 10.13 | 10.13 | 10.13 | 500.0 | 10.13 |
2020-12-02 | 10.04 | 10.04 | 10.04 | 10.04 | 7000.0 | 10.04 |
2020-12-01 | 10.05 | 10.04 | 10.05 | 10.05 | 47900.0 | 10.05 |
2020-11-30 | 10.1 | 10.03 | 10.1 | 10.05 | 20200.0 | 10.05 |
2020-11-27 | 10.1 | 10.1 | 10.1 | 10.1 | 100.0 | 10.1 |
2020-11-25 | 10.1 | 10.09 | 10.1 | 10.1 | 3200.0 | 10.1 |
2020-11-24 | 10.1 | 10.09 | 10.09 | 10.1 | 200.0 | 10.1 |
2020-11-23 | 10.09 | 10.03 | 10.03 | 10.09 | 5500.0 | 10.09 |
2020-11-20 | 10.0 | 10.0 | 10.0 | 10.0 | 0.0 | 10.0 |
2020-11-19 | 10.0 | 10.0 | 10.0 | 10.0 | 0.0 | 10.0 |
2020-11-18 | 10.0 | 10.0 | 10.0 | 10.0 | 6600.0 | 10.0 |
2020-11-17 | 10.03 | 10.0 | 10.03 | 10.02 | 1900.0 | 10.02 |
2020-11-16 | 10.0 | 10.0 | 10.0 | 10.0 | 1100.0 | 10.0 |
2020-11-13 | 10.02 | 9.98 | 9.98 | 10.0 | 4200.0 | 10.0 |
2020-11-12 | 10.0 | 10.0 | 10.0 | 10.0 | 5100.0 | 10.0 |
2020-11-11 | 10.05 | 10.0 | 10.05 | 10.0 | 700.0 | 10.0 |
2020-11-10 | 10.02 | 10.0 | 10.0 | 10.0 | 5300.0 | 10.0 |
2020-11-09 | 10.05 | 10.02 | 10.05 | 10.02 | 1300.0 | 10.02 |
2020-11-06 | 10.05 | 10.02 | 10.05 | 10.02 | 6200.0 | 10.02 |
2020-11-05 | 10.01 | 10.0 | 10.0 | 10.01 | 3500.0 | 10.01 |
2020-11-04 | 10.01 | 9.98 | 10.0 | 10.0 | 4200.0 | 10.0 |
2020-11-03 | 10.0 | 9.96 | 9.96 | 9.99 | 9700.0 | 9.99 |
2020-11-02 | 10.05 | 9.97 | 10.04 | 9.97 | 101400.0 | 9.97 |
2020-10-30 | 10.02 | 9.99 | 10.02 | 9.99 | 10900.0 | 9.99 |
2020-10-29 | 10.05 | 9.98 | 10.05 | 10.0 | 17100.0 | 10.0 |
2020-10-28 | 10.02 | 9.97 | 10.0 | 10.0 | 89100.0 | 10.0 |
2020-10-27 | 10.0 | 9.98 | 10.0 | 10.0 | 31900.0 | 10.0 |
2020-10-26 | 10.05 | 9.97 | 10.0 | 10.0 | 68000.0 | 10.0 |
2020-10-23 | 10.0 | 9.91 | 9.95 | 10.0 | 1786300.0 | 10.0 |