Dark

DFPHW
DFP Healthcare Acquisitions Corp. Warrant
stock NASDAQ

Inactive

Nov 12, 2021

1.84USD+6.667%(+0.12)47,211

Pre-market

0.00USD-100.000%(-1.73)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-11-12	1.7300	1.8500	1.7300	1.8400	+6.667%	47,211	0.000%
2021-11-11	1.8400	1.8400	1.7100	1.7250	+1.471%	9,441	+6.667%
2021-11-10	1.7700	1.7700	1.6400	1.7000	-7.104%	20,754	+8.235%
2021-11-09	1.8800	1.8900	1.8300	1.8300	-2.139%	13,510	+0.546%
2021-11-08	1.8800	1.8900	1.8100	1.8700	+3.889%	9,780	-1.604%
2021-11-05	1.6700	1.8400	1.6700	1.8000	+9.091%	13,557	+2.222%
2021-11-04	1.7100	1.7100	1.6500	1.6500	-7.821%	2,262	+11.515%
2021-11-03	1.7100	1.7900	1.7100	1.7900	0.000%	1,354	+2.793%
2021-11-02	1.7100	1.7900	1.7100	1.7900	+5.294%	410	+2.793%
2021-10-29	1.7500	1.7900	1.7000	1.7000	-4.494%	1,787	+8.235%
2021-10-28	1.7700	1.7800	1.7700	1.7800	-0.559%	2,000	+3.371%
2021-10-27	1.7600	1.7900	1.7600	1.7900	+2.286%	1,000	+2.793%
2021-10-25	1.7450	1.7550	1.7400	1.7500	+12.903%	3,151	+5.143%
2021-10-21	1.5500	1.5500	1.5500	1.5500	-0.641%	50,114	+18.710%
2021-10-20	1.6000	1.6000	1.5500	1.5600	+6.122%	69,203	+17.949%
2021-10-18	1.4600	1.4700	1.4200	1.4700	0.000%	3,079	+25.170%
2021-10-15	1.5300	1.5300	1.4700	1.4700	-2.000%	1,000	+25.170%
2021-10-14	1.5000	1.5000	1.5000	1.5000	0.000%	1,218	+22.667%
2021-10-13	1.5000	1.5000	1.4865	1.5000	0.000%	9,222	+22.667%
2021-10-12	1.5000	1.5400	1.5000	1.5000	0.000%	103,903	+22.667%
2021-10-11	1.5000	1.5200	1.4200	1.5000	-9.091%	89,900	+22.667%
2021-10-07	1.6500	1.6500	1.6500	1.6500	+12.628%	934	+11.515%
2021-10-06	1.4400	1.4650	1.4400	1.4650	-2.980%	19,245	+25.597%
2021-10-05	1.4300	1.5100	1.4000	1.5100	-4.430%	19,849	+21.854%
2021-10-04	1.4900	1.5800	1.4900	1.5800	+3.268%	3,209	+16.456%
2021-10-01	1.5800	1.5800	1.4800	1.5300	-4.969%	34,367	+20.261%
2021-09-29	1.6000	1.6100	1.5800	1.6100	+7.333%	63,460	+14.286%
2021-09-28	1.4700	1.5000	1.4700	1.5000	+2.041%	306,813	+22.667%
2021-09-27	1.4300	1.4700	1.3400	1.4700	+1.379%	8,390	+25.170%
2021-09-24	1.4400	1.4800	1.3650	1.4500	+0.694%	32,274	+26.897%
2021-09-23	1.5400	1.5400	1.4100	1.4400	+1.408%	4,160	+27.778%
2021-09-22	1.3850	1.5500	1.3850	1.4200	-10.127%	33,335	+29.577%
2021-09-21	1.5800	1.5800	1.5700	1.5800	+8.966%	2,015	+16.456%
2021-09-20	1.3900	1.5000	1.3300	1.4500	+5.072%	25,328	+26.897%
2021-09-17	1.3800	1.3900	1.2300	1.3800	+7.812%	63,462	+33.333%
2021-09-16	1.3600	1.5000	1.2100	1.2800	+0.787%	49,932	+43.750%
2021-09-15	1.2700	1.2700	1.2700	1.2700	-5.926%	320	+44.882%
2021-09-14	1.4000	1.5300	1.2900	1.3500	+12.500%	34,422	+36.296%
2021-09-10	1.2500	1.2500	1.2000	1.2000	0.000%	19,030	+53.333%
2021-09-09	1.1850	1.2000	1.1500	1.2000	+3.439%	23,833	+53.333%
2021-09-08	1.1500	1.2000	1.1500	1.1601	-3.325%	3,675	+58.607%
2021-09-07	1.2000	1.2000	1.2000	1.2000	+4.348%	350	+53.333%
2021-09-03	1.1000	1.2750	1.0200	1.1500	+8.491%	40,079	+60.000%
2021-09-02	1.0900	1.0900	1.0600	1.0600	0.000%	410	+73.585%
2021-09-01	0.9768	1.1450	0.9768	1.0600	-5.357%	11,640	+73.585%
2021-08-31	1.1210	1.1210	1.1000	1.1200	-0.885%	2,192	+64.286%
2021-08-27	1.3100	1.3100	1.1300	1.1300	+2.727%	554	+62.832%
2021-08-26	1.1500	1.1700	1.1000	1.1000	-4.348%	3,511	+67.273%
2021-08-25	1.1500	1.1600	1.1000	1.1500	+2.679%	4,060	+60.000%
2021-08-24	1.1200	1.1200	1.1200	1.1200	-2.609%	390	+64.286%
2021-08-23	1.2700	1.2700	1.1500	1.1500	-0.862%	5,445	+60.000%
2021-08-20	1.2000	1.2000	1.1200	1.1600	-3.374%	18,274	+58.621%
2021-08-19	1.2005	1.2005	1.2005	1.2005	+0.042%	160	+53.269%
2021-08-18	1.2100	1.2100	1.2000	1.2000	-1.639%	7,142	+53.333%
2021-08-17	1.2300	1.2500	1.2200	1.2200	-2.400%	85,531	+50.820%
2021-08-16	1.2500	1.2500	1.2500	1.2500	0.000%	45,944	+47.200%
2021-08-12	1.2500	1.2500	1.2500	1.2500	-7.407%	100	+47.200%
2021-08-10	1.3500	1.3600	1.2700	1.3500	0.000%	49,440	+36.296%
2021-08-09	1.3500	1.6750	1.3500	1.3500	0.000%	2,400	+36.296%
2021-08-06	1.3700	1.3700	1.3500	1.3500	-1.818%	1,100	+36.296%
2021-08-04	1.3500	1.3750	1.3500	1.3750	+0.365%	1,100	+33.818%
2021-08-03	1.3700	1.3700	1.3650	1.3700	-2.143%	1,000	+34.307%
2021-08-02	1.3600	1.4000	1.3600	1.4000	+3.704%	2,902	+31.429%
2021-07-30	1.3700	1.4000	1.3500	1.3500	0.000%	12,605	+36.296%
2021-07-29	1.3500	1.3500	1.3500	1.3500	0.000%	869	+36.296%
2021-07-28	1.3400	1.4500	1.3400	1.3500	0.000%	7,250	+36.296%
2021-07-27	1.2400	1.3500	1.1400	1.3500	-10.000%	121,991	+36.296%
2021-07-26	1.4900	1.5000	1.4100	1.5000	+0.671%	1,414	+22.667%
2021-07-23	1.4500	1.5000	1.4500	1.4900	+2.759%	10,800	+23.490%
2021-07-21	1.4419	1.5200	1.4400	1.4500	-2.685%	8,302	+26.897%
2021-07-20	1.4900	1.5300	1.4486	1.4900	+7.971%	28,618	+23.490%
2021-07-19	1.5000	1.5000	1.3700	1.3800	-8.000%	45,046	+33.333%
2021-07-16	1.6100	1.6200	1.5000	1.5000	-9.091%	29,900	+22.667%
2021-07-15	1.6500	1.6500	1.6500	1.6500	-2.367%	700	+11.515%
2021-07-14	1.6600	1.6900	1.6000	1.6900	-0.588%	55,450	+8.876%
2021-07-13	1.7000	1.7100	1.6600	1.7000	0.000%	14,554	+8.235%
2021-07-12	1.6800	1.7000	1.6500	1.7000	0.000%	25,261	+8.235%
2021-07-09	1.9900	1.9900	1.7000	1.7000	0.000%	22,400	+8.235%
2021-07-06	1.7300	1.7500	1.7000	1.7000	-1.734%	44,770	+8.235%
2021-07-02	1.7300	1.7900	1.7300	1.7300	-0.575%	4,823	+6.358%
2021-07-01	1.7500	1.7500	1.7300	1.7400	+0.578%	12,361	+5.747%
2021-06-30	1.8000	1.8000	1.7000	1.7300	-4.945%	27,420	+6.358%
2021-06-29	1.8700	1.8800	1.8200	1.8200	-3.704%	98,936	+1.099%
2021-06-28	1.6600	2.0100	1.6400	1.8900	+38.971%	712,136	-2.646%
2021-06-25	1.3600	1.3700	1.3600	1.3600	0.000%	1,496	+35.294%
2021-06-22	1.3600	1.3600	1.3600	1.3600	-6.207%	0	+35.294%
2021-06-21	1.3900	1.4500	1.3900	1.4500	+7.407%	800	+26.897%
2021-06-15	1.3500	1.3500	1.3500	1.3500	0.000%	509	+36.296%
2021-06-07	1.3000	1.3500	1.3000	1.3500	+4.651%	876	+36.296%
2021-06-03	1.2200	1.2900	1.2200	1.2900	+6.930%	1,901	+42.636%
2021-06-02	1.2300	1.2900	1.1500	1.2064	-1.115%	5,168	+52.520%
2021-06-01	1.2200	1.2600	1.2200	1.2200	+2.521%	1,160	+50.820%
2021-05-28	1.0200	1.1900	1.0100	1.1900	-3.252%	3,001	+54.622%
2021-05-24	1.2300	1.2300	1.2300	1.2300	+13.889%	275	+49.593%
2021-05-20	1.0800	1.0800	1.0800	1.0800	-1.818%	534	+70.370%
2021-05-18	1.0500	1.1000	1.0500	1.1000	-0.901%	803	+67.273%
2021-05-14	1.0100	1.1100	0.9100	1.1100	+0.909%	15,662	+65.766%
2021-05-13	1.1000	1.1000	1.1000	1.1000	+10.000%	6,538	+67.273%
2021-05-12	1.1100	1.2100	0.9838	1.0000	-13.043%	16,819	+84.000%
2021-05-11	1.1600	1.1600	1.1500	1.1500	+5.505%	7,513	+60.000%
2021-05-10	1.2600	1.3000	1.0900	1.0900	-19.259%	7,195	+68.807%
2021-05-06	1.3600	1.3600	1.3500	1.3500	-0.007%	6,722	+36.296%
2021-05-05	1.7600	1.7600	1.3501	1.3501	+3.854%	504	+36.286%
2021-04-30	1.3100	1.3400	1.3000	1.3000	+1.563%	2,293	+41.538%
2021-04-29	1.2800	1.2800	1.2800	1.2800	-1.538%	148,000	+43.750%
2021-04-27	1.3000	1.3000	1.3000	1.3000	0.000%	10,502	+41.538%
2021-04-23	1.3000	1.3500	1.3000	1.3000	-11.864%	110,000	+41.538%
2021-04-22	1.4750	1.4750	1.4750	1.4750	-16.193%	3,387	+24.746%
2021-04-21	1.2900	1.7600	1.2900	1.7600	+35.385%	1,187	+4.545%
2021-04-16	1.3500	1.3500	1.3000	1.3000	-3.704%	28,313	+41.538%
2021-04-15	1.3500	1.3500	1.3500	1.3500	0.000%	701	+36.296%
2021-04-13	1.3700	1.3700	1.3500	1.3500	-2.174%	5,210	+36.296%
2021-04-12	1.4500	1.4500	1.3800	1.3800	+7.602%	2,499	+33.333%
2021-04-09	1.4000	1.4000	1.1800	1.2825	-14.500%	5,876	+43.470%
2021-04-08	1.5000	1.5000	1.5000	1.5000	0.000%	7,500	+22.667%
2021-04-06	1.6200	1.6200	1.4500	1.5000	-1.961%	2,631	+22.667%
2021-04-05	1.5300	1.5300	1.5300	1.5300	-5.556%	84	+20.261%
2021-04-01	1.6200	1.6200	1.6200	1.6200	+20.000%	1,293	+13.580%
2021-03-31	1.3500	1.3800	1.3500	1.3500	+0.746%	2,659	+36.296%
2021-03-29	1.3400	1.3400	1.3400	1.3400	+1.515%	474	+37.313%
2021-03-25	1.2100	1.4000	1.2001	1.3200	0.000%	8,554	+39.394%
2021-03-24	1.4019	1.4100	1.3200	1.3200	-5.714%	33,609	+39.394%
2021-03-23	1.1100	1.4000	1.1100	1.4000	+0.719%	23,714	+31.429%
2021-03-22	1.5900	1.5900	1.3900	1.3900	-12.025%	2,000	+32.374%
2021-03-18	1.6000	1.6000	1.5604	1.5800	+2.597%	3,143	+16.456%
2021-03-17	1.5000	1.5500	1.5000	1.5400	+1.316%	1,779	+19.481%
2021-03-16	1.5400	1.5500	1.5000	1.5200	-1.929%	5,011	+21.053%
2021-03-15	1.7800	1.7800	1.5400	1.5499	-0.006%	8,701	+18.717%
2021-03-12	1.5500	1.5500	1.5332	1.5500	0.000%	21,800	+18.710%
2021-03-11	1.3900	1.5500	1.3260	1.5500	+0.649%	1,050	+18.710%
2021-03-10	1.5500	1.5500	1.3900	1.5400	-0.645%	5,818	+19.481%
2021-03-09	1.5500	1.5500	1.5499	1.5500	+1.639%	5,937	+18.710%
2021-03-08	1.5999	1.6000	1.4500	1.5250	-7.576%	1,500	+20.656%
2021-03-05	1.4300	1.6500	1.0100	1.6500	+15.385%	58,407	+11.515%
2021-03-04	1.5000	1.5750	1.2100	1.4300	-5.298%	37,634	+28.671%
2021-03-03	1.2500	1.8550	1.2100	1.5100	-3.822%	54,187	+21.854%
2021-03-02	1.8800	1.9200	1.5100	1.5700	-18.229%	45,727	+17.197%
2021-03-01	2.1600	2.2750	1.8400	1.9200	-11.927%	22,293	-4.167%
2021-02-26	2.4400	2.4400	1.8200	2.1800	-19.259%	22,159	-15.596%
2021-02-25	2.2600	2.8050	1.9700	2.7000	+21.622%	31,832	-31.852%
2021-02-24	2.7300	2.7300	2.2100	2.2200	+3.738%	840	-17.117%
2021-02-23	2.2700	2.4450	2.1300	2.1400	-20.387%	10,315	-14.019%
2021-02-22	2.4900	2.8600	2.4784	2.6880	+16.870%	34,685	-31.548%
2021-02-19	2.3000	2.6000	2.3000	2.3000	+4.545%	1,598	-20.000%
2021-02-18	2.0000	2.3250	2.0000	2.2000	+10.000%	7,270	-16.364%
2021-02-17	2.3000	2.4000	2.0000	2.0000	-11.111%	7,715	-8.000%
2021-02-16	2.0500	2.2500	2.0250	2.2500	+12.500%	4,181	-18.222%
2021-02-12	2.1000	2.1100	2.0000	2.0000	-5.882%	2,800	-8.000%
2021-02-11	2.1550	2.1550	2.0700	2.1250	-2.968%	2,720	-13.412%
2021-02-10	2.3000	2.3500	2.1900	2.1900	+6.829%	9,648	-15.982%
2021-02-09	2.0500	2.0500	2.0500	2.0500	-7.865%	22,625	-10.244%
2021-02-08	2.0500	2.4000	2.0200	2.2250	-0.224%	5,057	-17.303%
2021-02-05	2.0000	2.3900	1.9800	2.2300	+19.892%	17,775	-17.489%
2021-02-04	1.8600	1.8700	1.7250	1.8600	-0.535%	8,175	-1.075%
2021-02-03	1.8700	2.1300	1.8700	1.8700	-1.058%	6,662	-1.604%
2021-02-02	1.8799	1.9999	1.7650	1.8900	+8.621%	9,350	-2.646%
2021-02-01	1.8000	1.8000	1.6600	1.7400	-0.571%	7,446	+5.747%
2021-01-29	1.6200	1.7500	1.6000	1.7500	+8.696%	10,114	+5.143%
2021-01-28	1.7300	1.7700	1.6100	1.6100	0.000%	14,197	+14.286%
2021-01-27	1.8000	1.8000	1.5200	1.6100	-15.263%	36,250	+14.286%
2021-01-26	1.9000	1.9000	1.9000	1.9000	-3.553%	4,077	-3.158%
2021-01-25	1.9800	1.9800	1.9000	1.9700	-0.505%	4,770	-6.599%
2021-01-22	1.8750	1.9800	1.8750	1.9800	+5.319%	8,425	-7.071%
2021-01-21	1.8500	1.8800	1.8000	1.8800	+4.439%	14,314	-2.128%
2021-01-20	1.8100	1.8999	1.8000	1.8001	-2.697%	57,481	+2.217%
2021-01-19	2.0600	2.0600	1.8500	1.8500	-6.091%	30,469	-0.541%
2021-01-15	2.0000	2.1200	1.9300	1.9700	-17.573%	33,051	-6.599%
2021-01-14	2.5000	2.5000	1.9900	2.3900	+12.736%	29,002	-23.013%
2021-01-13	1.9600	2.1200	1.9000	2.1200	+8.718%	6,080	-13.208%
2021-01-12	2.0000	2.0000	1.9500	1.9500	0.000%	9,742	-5.641%
2021-01-11	1.9500	1.9500	1.9500	1.9500	-2.500%	1,494	-5.641%
2021-01-08	2.1400	2.1400	1.9500	2.0000	+2.564%	18,000	-8.000%
2021-01-07	1.9000	1.9500	1.8000	1.9500	+2.632%	58,681	-5.641%
2021-01-05	2.2500	2.2500	1.8600	1.9000	-11.215%	1,775	-3.158%
2021-01-04	1.8600	2.1900	1.8500	2.1400	+9.744%	7,218	-14.019%
2020-12-31	2.0500	2.1000	1.9500	1.9500	-0.510%	8,980	-5.641%
2020-12-30	1.8000	1.9600	1.8000	1.9600	-2.000%	8,264	-6.122%
2020-12-29	2.0000	2.0450	2.0000	2.0000	0.000%	5,861	-8.000%
2020-12-28	2.1000	2.1000	1.8950	2.0000	0.000%	52,762	-8.000%
2020-12-24	1.8600	2.0100	1.8600	2.0000	+5.263%	5,650	-8.000%
2020-12-23	1.7501	1.9900	1.7500	1.9000	-15.929%	5,429	-3.158%
2020-12-21	2.2300	2.4200	2.0500	2.2600	+16.483%	9,598	-18.584%
2020-12-18	2.1000	2.1500	1.8700	1.9402	+4.312%	18,084	-5.164%
2020-12-17	2.1600	2.1600	1.8200	1.8600	-13.488%	7,004	-1.075%
2020-12-16	2.0555	2.5500	1.6600	2.1500	+33.540%	106,971	-14.419%
2020-12-15	1.6500	1.6500	1.6100	1.6100	-1.227%	16,336	+14.286%
2020-12-14	1.7100	1.7100	1.6300	1.6300	-4.118%	36,044	+12.883%
2020-12-11	1.7100	1.8450	1.7000	1.7000	0.000%	1,300	+8.235%
2020-12-09	1.8000	1.8000	1.7000	1.7000	-5.634%	599	+8.235%
2020-12-08	1.8300	1.8300	1.8015	1.8015	+0.083%	4,325	+2.137%
2020-12-07	2.6400	2.6400	1.7499	1.8000	+12.500%	11,892	+2.222%
2020-12-03	1.8300	1.8300	1.6000	1.6000	0.000%	730	+15.000%

.dark-mode .qbsc7v{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qbsc7v{ color: #333333; background-color: white; border: 2px solid #333333; }DFPHWDFP Healthcare Acquisitions Corp. Warrantstock NASDAQ

DFPHW
DFP Healthcare Acquisitions Corp. Warrant
stock NASDAQ