Dark

DTRTU
DTRT Health Acquisition Corp. Unit
stock NASDAQ

Inactive

Jan 26, 2023

10.30USD0.000%(0.00)2,452

Pre-market

0.00USD-100.000%(-10.30)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-01-26	10.4000	10.8940	10.3001	10.3001	0.000%	2,452	0.000%
2023-01-25	10.3300	10.4538	10.3001	10.3001	-0.482%	2,449	0.000%
2023-01-23	10.3001	10.3500	10.3001	10.3500	+0.097%	200	-0.482%
2023-01-19	10.3400	10.3400	10.3400	10.3400	+0.237%	382	-0.386%
2023-01-18	10.3100	10.3156	10.3100	10.3156	-0.043%	200	-0.150%
2023-01-09	10.3001	10.3700	10.3001	10.3200	-0.097%	3,882	-0.193%
2023-01-06	10.3300	10.3300	10.3300	10.3300	+0.291%	100	-0.289%
2022-12-06	10.7800	10.7800	10.2600	10.3000	-2.277%	1,600	+0.001%
2022-12-05	10.5400	10.5400	10.5400	10.5400	+2.430%	200	-2.276%
2022-12-02	10.1500	10.2900	10.1500	10.2900	+0.195%	2,330	+0.098%
2022-11-29	10.2700	10.2700	10.2700	10.2700	-0.484%	100	+0.293%
2022-11-21	10.3200	10.3200	10.3200	10.3200	+3.200%	5,000	-0.193%
2022-11-16	9.9800	10.0000	9.9800	10.0000	-3.101%	200	+3.001%
2022-11-14	10.3200	10.3200	10.3200	10.3200	+0.389%	100	-0.193%
2022-11-08	10.2600	10.2800	10.2600	10.2800	-0.194%	700	+0.196%
2022-11-04	10.3000	10.3000	10.2999	10.3000	0.000%	1,900	+0.001%
2022-11-01	10.3200	10.3200	10.3000	10.3000	0.000%	3,290	+0.001%
2022-10-28	10.3200	10.3300	10.3000	10.3000	-0.194%	3,900	+0.001%
2022-10-26	10.3400	10.3400	10.3200	10.3200	-0.052%	8,375	-0.193%
2022-10-24	10.7500	10.7500	10.3254	10.3254	+0.442%	325	-0.245%
2022-10-20	10.2900	10.2900	10.2600	10.2800	0.000%	28,900	+0.196%
2022-10-19	10.2600	10.2800	10.2600	10.2800	+0.391%	352	+0.196%
2022-10-17	10.2600	10.2600	10.2400	10.2400	-0.486%	860	+0.587%
2022-10-13	10.2800	10.3000	10.2800	10.2900	0.000%	1,395	+0.098%
2022-10-12	10.3400	10.3400	10.2900	10.2900	-7.113%	3,019	+0.098%
2022-10-11	11.0780	11.0780	11.0780	11.0780	+7.973%	100	-7.022%
2022-10-10	10.2600	10.2600	10.2600	10.2600	+0.293%	346	+0.391%
2022-10-06	10.2200	10.2500	10.2200	10.2300	-0.292%	14,914	+0.685%
2022-10-05	10.2300	10.2600	10.2300	10.2600	+0.195%	200	+0.391%
2022-10-04	10.2400	10.2400	10.2400	10.2400	-0.088%	1	+0.587%
2022-09-30	10.2300	10.2500	10.2300	10.2490	+0.088%	1,002	+0.499%
2022-09-29	10.2300	10.2400	10.2100	10.2400	+0.986%	8,696	+0.587%
2022-09-28	10.1400	10.1400	10.1400	10.1400	0.000%	2,000	+1.579%
2022-09-27	10.1400	10.1400	10.1400	10.1400	-0.099%	3,770	+1.579%
2022-09-26	10.1500	10.1700	10.1400	10.1500	+0.099%	2,000	+1.479%
2022-09-22	10.1500	10.1500	10.1400	10.1400	-0.099%	2,100	+1.579%
2022-09-20	10.1500	10.1500	10.1300	10.1500	0.000%	1,400	+1.479%
2022-09-19	10.6300	10.6300	10.1201	10.1500	0.000%	3,522	+1.479%
2022-09-16	10.1300	10.1500	10.1300	10.1500	-0.049%	5,670	+1.479%
2022-09-15	10.1600	10.1600	10.1550	10.1550	+0.247%	4,900	+1.429%
2022-09-13	10.1300	10.1300	10.1300	10.1300	-0.099%	1,000	+1.679%
2022-09-09	10.1400	10.1400	10.1100	10.1400	+0.396%	11,518	+1.579%
2022-09-08	10.5050	10.5050	10.0801	10.1000	+0.198%	1,600	+1.981%
2022-09-02	10.1000	10.1100	10.0800	10.0800	-0.001%	3,880	+2.184%
2022-08-30	10.1100	10.1100	10.0800	10.0801	-0.098%	5,850	+2.183%
2022-08-29	10.0950	10.1100	10.0900	10.0900	+0.199%	1,000	+2.082%
2022-08-26	10.0700	10.0700	10.0600	10.0700	0.000%	1,363	+2.285%
2022-08-23	10.0700	10.0700	10.0700	10.0700	-0.099%	100	+2.285%
2022-08-22	10.1000	10.1000	10.0800	10.0800	-0.494%	690	+2.184%
2022-08-18	10.1300	10.1300	10.1300	10.1300	0.000%	790	+1.679%
2022-08-17	10.1150	10.1300	10.1150	10.1300	+0.099%	550	+1.679%
2022-08-16	10.1200	10.1200	10.1200	10.1200	+0.049%	707	+1.780%
2022-08-15	10.1150	10.1150	10.1150	10.1150	-0.049%	100	+1.830%
2022-08-09	10.1200	10.1200	10.1200	10.1200	0.000%	7,200	+1.780%
2022-08-08	10.1200	10.1200	10.1200	10.1200	0.000%	4,000	+1.780%
2022-08-05	10.1206	10.1206	10.1200	10.1200	-0.007%	0	+1.780%
2022-08-04	10.1200	10.1207	10.1200	10.1207	+0.007%	200	+1.773%
2022-08-01	10.1200	10.1200	10.1200	10.1200	+0.297%	100	+1.780%
2022-07-27	10.1200	10.1200	10.0900	10.0900	-0.006%	4,528	+2.082%
2022-07-14	10.0900	10.0906	10.0900	10.0906	-0.192%	200	+2.076%
2022-07-12	10.0600	10.1100	10.0600	10.1100	+0.597%	1,450	+1.880%
2022-07-11	10.0750	10.0750	10.0201	10.0500	+0.500%	1,800	+2.489%
2022-07-01	10.0200	10.0200	10.0000	10.0000	-1.186%	612	+3.001%
2022-06-29	10.1300	10.1300	10.1200	10.1200	+1.200%	740	+1.780%
2022-06-28	10.1200	10.1400	10.0000	10.0000	-0.100%	2,110	+3.001%
2022-06-27	10.4500	10.4500	10.0100	10.0100	-0.497%	3,411	+2.898%
2022-06-13	10.0601	10.0601	10.0600	10.0600	-0.593%	1,100	+2.387%
2022-06-09	10.1200	10.1200	10.1200	10.1200	+0.797%	100	+1.780%
2022-06-07	10.0400	10.0400	10.0400	10.0400	0.000%	45,000	+2.591%
2022-05-26	10.0400	10.0416	10.0400	10.0400	0.000%	523	+2.591%
2022-05-25	10.0400	10.0400	10.0400	10.0400	0.000%	258	+2.591%
2022-05-24	10.0600	10.0600	10.0400	10.0400	0.000%	8,829	+2.591%
2022-05-23	10.0500	10.0500	10.0400	10.0400	-0.100%	16,000	+2.591%
2022-05-18	10.0600	10.0600	10.0500	10.0500	-0.099%	21,500	+2.489%
2022-05-17	10.0700	10.0700	10.0600	10.0600	-0.099%	5,194	+2.387%
2022-05-16	10.0700	10.0700	10.0700	10.0700	-0.405%	500	+2.285%
2022-05-09	10.1100	10.1109	10.1100	10.1109	+0.009%	200	+1.871%
2022-05-04	10.1100	10.1109	10.1100	10.1100	-0.590%	521	+1.880%
2022-05-03	10.1500	10.1900	10.1500	10.1700	+0.693%	900	+1.279%
2022-04-25	10.1000	10.1000	10.1000	10.1000	+0.099%	1,001	+1.981%
2022-04-13	10.0900	10.0900	10.0900	10.0900	-1.175%	100	+2.082%
2022-04-08	10.2100	10.2100	10.2100	10.2100	-0.196%	100	+0.882%
2022-03-31	10.2300	10.2300	10.2300	10.2300	+0.987%	200	+0.685%
2022-03-29	10.0700	10.1300	10.0700	10.1300	-0.784%	940	+1.679%
2022-03-28	10.2100	10.2100	10.2100	10.2100	+1.089%	840	+0.882%
2022-03-25	10.0700	10.1800	10.0200	10.1000	+0.698%	1,415	+1.981%
2022-03-24	10.0300	10.0300	10.0300	10.0300	+0.100%	90	+2.693%
2022-03-18	10.0200	10.0200	10.0200	10.0200	+0.100%	1	+2.795%
2022-03-17	10.0100	10.0100	10.0100	10.0100	-0.842%	100	+2.898%
2022-03-11	10.0950	10.0950	10.0950	10.0950	+0.348%	100	+2.032%
2022-03-10	10.0600	10.0600	10.0600	10.0600	+0.149%	100	+2.387%
2022-03-09	10.0500	10.0500	10.0450	10.0450	-0.397%	300	+2.540%
2022-03-08	10.0850	10.0850	10.0850	10.0850	+0.448%	100	+2.133%
2022-03-07	10.0000	10.0400	10.0000	10.0400	-0.100%	292	+2.591%
2022-02-28	10.0501	10.0501	10.0501	10.0501	+0.300%	1,200	+2.488%
2022-02-25	10.0200	10.0200	10.0200	10.0200	-0.497%	100	+2.795%
2022-02-23	10.1200	10.1200	10.0501	10.0700	+0.299%	7,059	+2.285%
2022-02-17	10.0600	10.0600	10.0400	10.0400	-0.791%	2,960	+2.591%
2022-02-15	10.1500	10.1500	10.1100	10.1200	+0.148%	1,000	+1.780%
2022-02-09	10.1050	10.1050	10.1050	10.1050	-0.345%	101	+1.931%
2022-02-08	10.1300	10.1400	10.1298	10.1400	+0.294%	1,760	+1.579%
2022-02-07	10.0900	10.1103	10.0900	10.1103	+0.197%	1,000	+1.877%
2022-02-04	10.1050	10.1050	10.0900	10.0904	-0.194%	402	+2.078%
2022-02-02	10.1100	10.1100	10.1100	10.1100	+0.447%	3,989	+1.880%
2022-02-01	10.0900	10.0907	10.0650	10.0650	-0.642%	6,968	+2.336%
2022-01-31	10.1000	10.1300	10.1000	10.1300	+0.297%	4,629	+1.679%
2022-01-28	10.1000	10.1000	10.1000	10.1000	+0.050%	10	+1.981%
2022-01-27	10.0950	10.0950	10.0300	10.0950	-0.247%	400	+2.032%
2022-01-26	10.0300	10.1200	10.0300	10.1200	+0.297%	15,074	+1.780%
2022-01-25	10.0800	10.0900	10.0700	10.0900	+0.056%	10,300	+2.082%
2022-01-24	10.0844	10.0844	10.0844	10.0844	-0.763%	100	+2.139%
2022-01-21	10.2100	10.2200	10.1619	10.1619	-0.860%	49,300	+1.360%
2022-01-20	10.2500	10.2500	10.2500	10.2500	+1.185%	102	+0.489%
2022-01-13	10.1400	10.1400	10.1300	10.1300	0.000%	20,468	+1.679%
2022-01-12	10.1400	10.1400	10.1300	10.1300	0.000%	365	+1.679%
2022-01-11	10.0500	10.1300	10.0500	10.1300	+0.099%	415	+1.679%
2022-01-10	10.1200	10.1200	10.1200	10.1200	-0.541%	400	+1.780%
2022-01-06	10.1300	10.1750	10.0800	10.1750	+0.444%	52,200	+1.229%
2021-12-29	10.0800	10.1300	10.0800	10.1300	-0.035%	400	+1.679%
2021-12-28	10.1300	10.1400	10.1300	10.1335	-0.163%	2,600	+1.644%
2021-12-27	10.0900	10.1500	10.0900	10.1500	+0.296%	263,404	+1.479%
2021-12-22	10.1200	10.1200	10.1200	10.1200	-0.296%	103	+1.780%
2021-12-20	10.1500	10.1500	10.1500	10.1500	+0.197%	9,873	+1.479%
2021-12-17	10.1400	10.1400	10.1300	10.1300	-0.197%	9,973	+1.679%
2021-12-16	10.1500	10.1500	10.1400	10.1500	0.000%	108,574	+1.479%
2021-12-15	10.1600	10.1600	10.1500	10.1500	-0.295%	4,592	+1.479%
2021-12-06	10.1800	10.1800	10.1800	10.1800	+0.543%	100,000	+1.180%
2021-12-01	10.1250	10.1250	10.1250	10.1250	-0.833%	1,000	+1.729%
2021-11-30	10.2100	10.2100	10.2100	10.2100	+0.098%	15	+0.882%
2021-11-29	10.2000	10.2000	10.2000	10.2000	0.000%	1,380	+0.981%
2021-11-26	10.2000	10.2000	10.2000	10.2000	+0.930%	941	+0.981%
2021-11-24	10.1300	10.1300	10.1060	10.1060	-0.922%	320	+1.921%
2021-11-23	10.2000	10.2000	10.2000	10.2000	-0.116%	100	+0.981%
2021-11-22	10.2000	10.2118	10.2000	10.2118	+0.018%	400	+0.865%
2021-11-19	10.2100	10.2200	10.2100	10.2100	+0.098%	3,400	+0.882%
2021-11-18	10.1900	10.2000	10.1900	10.2000	+0.493%	2,540	+0.981%
2021-11-17	10.1500	10.1800	10.1300	10.1500	-0.295%	9,000	+1.479%
2021-11-16	10.1200	10.1800	10.1200	10.1800	+0.098%	520	+1.180%
2021-11-15	10.1700	10.1700	10.1700	10.1700	+0.893%	113	+1.279%
2021-11-12	10.1900	10.1900	10.0800	10.0800	-1.237%	538	+2.184%
2021-11-11	10.1300	10.2063	10.1300	10.2063	+0.654%	1,250	+0.919%
2021-11-09	10.1400	10.1400	10.1400	10.1400	-0.148%	655	+1.579%
2021-11-08	10.1200	10.1600	10.1200	10.1550	-0.441%	6,327	+1.429%
2021-11-05	10.2000	10.2000	10.2000	10.2000	0.000%	5,009	+0.981%
2021-11-04	10.2500	10.2500	10.1200	10.2000	0.000%	75,127	+0.981%
2021-11-03	10.2300	10.2300	10.2000	10.2000	-0.488%	2,100	+0.981%
2021-11-02	10.2500	10.2500	10.2500	10.2500	+1.085%	200	+0.489%
2021-11-01	10.2000	10.2000	10.1300	10.1400	-0.783%	5,126	+1.579%
2021-10-29	10.2000	10.2500	10.1900	10.2200	+0.196%	250,357	+0.784%
2021-10-28	10.1942	10.2000	10.1942	10.2000	0.000%	15,714	+0.981%
2021-10-27	10.2000	10.2000	10.1400	10.2000	+0.295%	2,702	+0.981%
2021-10-26	10.1800	10.1800	10.1000	10.1700	+0.100%	5,873	+1.279%
2021-10-25	10.1598	10.1598	10.1598	10.1598	+0.670%	2,574	+1.381%
2021-10-22	10.0901	10.1300	10.0901	10.0922	-0.275%	191,502	+2.060%
2021-10-21	10.0900	10.1200	10.0900	10.1200	0.000%	500	+1.780%
2021-10-20	10.1250	10.1300	10.1100	10.1200	-0.197%	300,913	+1.780%
2021-10-18	10.1100	10.1400	10.1100	10.1400	0.000%	2,469	+1.579%
2021-10-15	10.1400	10.1400	10.1346	10.1400	-0.099%	27,825	+1.579%
2021-10-14	10.1500	10.1550	10.1500	10.1500	0.000%	136,660	+1.479%
2021-10-13	10.1400	10.1500	10.1400	10.1500	0.000%	152,625	+1.479%
2021-10-12	10.1500	10.1500	10.1400	10.1500	+0.595%	310,564	+1.479%
2021-10-08	10.0900	10.0900	10.0800	10.0900	-0.395%	4,592	+2.082%
2021-10-07	10.1300	10.1400	10.1300	10.1300	-0.099%	1,334	+1.679%
2021-10-06	10.0400	10.1400	10.0400	10.1400	+0.396%	10,030	+1.579%
2021-10-05	10.0900	10.1250	10.0200	10.1000	+0.099%	52,124	+1.981%
2021-10-04	10.4650	10.4650	10.0900	10.0900	-0.198%	5,444	+2.082%
2021-10-01	10.1500	10.1500	10.1100	10.1100	+0.095%	5,322	+1.880%
2021-09-30	10.1200	10.1300	10.0900	10.1004	+0.004%	200,850	+1.977%
2021-09-27	10.1000	10.1000	10.1000	10.1000	-0.010%	21,677	+1.981%
2021-09-24	10.0900	10.1010	10.0900	10.1010	+0.010%	850	+1.971%
2021-09-23	10.1500	10.1500	10.1000	10.1000	-0.345%	12,313	+1.981%
2021-09-22	10.1096	10.1350	10.1086	10.1350	+0.347%	382	+1.629%
2021-09-21	10.1000	10.1000	10.1000	10.1000	+0.298%	241,703	+1.981%
2021-09-20	10.0400	10.1100	10.0400	10.0700	+0.099%	163,439	+2.285%
2021-09-17	10.0600	10.0600	10.0600	10.0600	-0.198%	3,006	+2.387%
2021-09-16	10.0500	10.0900	10.0500	10.0800	+0.196%	301,363	+2.184%
2021-09-15	10.0650	10.0700	10.0400	10.0603	+0.102%	4,274	+2.384%
2021-09-14	10.0650	10.0800	10.0500	10.0500	-0.199%	710	+2.489%
2021-09-13	10.0700	10.0900	10.0500	10.0700	+0.270%	29,287	+2.285%
2021-09-10	10.0900	10.0900	10.0400	10.0429	+0.029%	7,768	+2.561%
2021-09-09	10.0500	10.0700	10.0400	10.0400	-0.199%	419,246	+2.591%
2021-09-08	10.0600	10.0700	10.0500	10.0600	-0.099%	146,136	+2.387%
2021-09-07	10.0600	10.0700	10.0600	10.0700	0.000%	3,592	+2.285%
2021-09-03	10.0500	10.0800	10.0500	10.0700	-0.297%	24,506	+2.285%
2021-09-02	10.0800	10.1000	10.0500	10.1000	0.000%	7,653,907	+1.981%

.dark-mode .tsstl1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tsstl1{ color: #333333; background-color: white; border: 2px solid #333333; }DTRTUDTRT Health Acquisition Corp. Unitstock NASDAQ

DTRTU
DTRT Health Acquisition Corp. Unit
stock NASDAQ