AIkido Pharma Inc. Common Stockのデータ

AIkido Pharma Inc. Common Stockの基本情報

名前 AIkido Pharma Inc. Common Stock
ティッカー AIKI
国 United States
上場年 nan
セクター Health Care

AIkido Pharma Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 2.55 2.01 2.39 2.13 18058700.0 2.13
2021-02-12 2.39 1.89 1.95 2.35 24009600.0 2.35
2021-02-11 2.04 1.63 1.68 1.91 19875100.0 1.91
2021-02-10 1.73 1.51 1.72 1.6 6294100.0 1.6
2021-02-09 1.76 1.65 1.74 1.68 5162300.0 1.68
2021-02-08 1.73 1.56 1.6 1.69 10874400.0 1.69
2021-02-05 1.56 1.47 1.56 1.48 3626700.0 1.48
2021-02-04 1.58 1.48 1.53 1.53 4520400.0 1.53
2021-02-03 1.58 1.51 1.54 1.52 4801700.0 1.52
2021-02-02 1.62 1.45 1.53 1.52 9353700.0 1.52
2021-02-01 1.69 1.5 1.68 1.51 9019500.0 1.51
2021-01-29 1.82 1.42 1.49 1.68 29454700.0 1.68
2021-01-28 1.54 1.34 1.44 1.42 8390100.0 1.42
2021-01-27 1.65 1.37 1.47 1.41 16015900.0 1.41
2021-01-26 2.15 1.4 1.48 1.79 148839800.0 1.79
2021-01-25 1.3 1.18 1.3 1.22 6251400.0 1.22
2021-01-22 1.32 1.17 1.2 1.24 8142400.0 1.24
2021-01-21 1.33 1.11 1.16 1.21 9269900.0 1.21
2021-01-20 1.27 1.13 1.27 1.18 8736700.0 1.18
2021-01-19 1.12 1.03 1.09 1.1 10173900.0 1.1
2021-01-15 1.19 1.08 1.19 1.09 4417600.0 1.09
2021-01-14 1.23 1.11 1.12 1.18 8581200.0 1.18
2021-01-13 1.16 1.1 1.13 1.12 3947700.0 1.12
2021-01-12 1.25 1.08 1.24 1.16 6092600.0 1.16
2021-01-11 1.23 1.05 1.06 1.18 12679000.0 1.18
2021-01-08 1.13 1.03 1.06 1.1 9936000.0 1.1
2021-01-07 1.16 1.01 1.14 1.11 15000600.0 1.11
2021-01-06 1.75 1.0 1.45 1.04 188532900.0 1.04
2021-01-05 0.87 0.81 0.84 0.85 4682800.0 0.85
2021-01-04 0.88 0.8 0.86 0.87 9396600.0 0.87
2020-12-31 1.26 0.79 1.02 0.87 70354300.0 0.87
2020-12-30 0.91 0.65 0.68 0.86 32940800.0 0.86
2020-12-29 0.71 0.62 0.7 0.63 3569100.0 0.63
2020-12-28 0.79 0.64 0.68 0.73 9299600.0 0.73
2020-12-24 0.7 0.63 0.69 0.66 1523700.0 0.66
2020-12-23 0.68 0.6 0.61 0.64 3239900.0 0.64
2020-12-22 0.61 0.57 0.59 0.59 1092800.0 0.59
2020-12-21 0.62 0.59 0.62 0.61 1325500.0 0.61
2020-12-18 0.67 0.61 0.63 0.62 2678300.0 0.62
2020-12-17 0.74 0.55 0.58 0.69 14460200.0 0.69
2020-12-16 0.6 0.57 0.59 0.57 811800.0 0.57
2020-12-15 0.61 0.56 0.59 0.6 1291500.0 0.6
2020-12-14 0.66 0.6 0.65 0.62 1454800.0 0.62
2020-12-11 0.68 0.62 0.68 0.65 1111700.0 0.65
2020-12-10 0.71 0.63 0.69 0.68 2958600.0 0.68
2020-12-09 0.77 0.6 0.67 0.7 14519000.0 0.7
2020-12-08 0.69 0.61 0.61 0.67 6251400.0 0.67
2020-12-07 0.65 0.61 0.65 0.63 2411400.0 0.63
2020-12-04 0.66 0.57 0.65 0.63 4464600.0 0.63
2020-12-03 0.61 0.54 0.59 0.61 4144900.0 0.61
2020-12-02 0.62 0.53 0.55 0.6 5400200.0 0.6
2020-12-01 0.63 0.54 0.59 0.55 3143600.0 0.55
2020-11-30 0.58 0.5 0.51 0.56 2566000.0 0.56
2020-11-27 0.52 0.49 0.51 0.51 566600.0 0.51
2020-11-25 0.52 0.48 0.5 0.51 1194500.0 0.51
2020-11-24 0.52 0.5 0.51 0.51 960200.0 0.51
2020-11-23 0.53 0.5 0.52 0.52 586800.0 0.52
2020-11-20 0.53 0.51 0.52 0.51 654600.0 0.51
2020-11-19 0.53 0.51 0.52 0.53 495800.0 0.53
2020-11-18 0.56 0.53 0.55 0.53 827700.0 0.53
2020-11-17 0.54 0.51 0.53 0.54 1010500.0 0.54
2020-11-16 0.53 0.51 0.53 0.51 465400.0 0.51
2020-11-13 0.54 0.51 0.53 0.52 1396700.0 0.52
2020-11-12 0.51 0.49 0.51 0.51 548600.0 0.51
2020-11-11 0.52 0.5 0.52 0.52 403100.0 0.52
2020-11-10 0.53 0.5 0.53 0.52 668800.0 0.52
2020-11-09 0.53 0.48 0.48 0.53 1470200.0 0.53
2020-11-06 0.52 0.49 0.5 0.5 315800.0 0.5
2020-11-05 0.51 0.48 0.5 0.51 362600.0 0.51
2020-11-04 0.51 0.49 0.51 0.5 309200.0 0.5
2020-11-03 0.51 0.48 0.5 0.5 286500.0 0.5
2020-11-02 0.52 0.47 0.5 0.49 864700.0 0.49
2020-10-30 0.53 0.49 0.52 0.51 961200.0 0.51
2020-10-29 0.55 0.52 0.55 0.52 1145600.0 0.52
2020-10-28 0.62 0.51 0.56 0.58 3712800.0 0.58
2020-10-27 0.57 0.53 0.55 0.54 521000.0 0.54
2020-10-26 0.58 0.55 0.57 0.56 456200.0 0.56
2020-10-23 0.59 0.57 0.58 0.58 309600.0 0.58
2020-10-22 0.61 0.56 0.6 0.58 566200.0 0.58
2020-10-21 0.63 0.59 0.61 0.6 996300.0 0.6
2020-10-20 0.62 0.56 0.62 0.58 600100.0 0.58
2020-10-19 0.59 0.55 0.58 0.56 732400.0 0.56
2020-10-16 0.6 0.57 0.59 0.57 294500.0 0.57
2020-10-15 0.59 0.57 0.58 0.58 298100.0 0.58
2020-10-14 0.62 0.57 0.62 0.59 544900.0 0.59
2020-10-13 0.62 0.6 0.61 0.6 654300.0 0.6
2020-10-12 0.62 0.6 0.61 0.61 458900.0 0.61
2020-10-09 0.66 0.6 0.65 0.61 638000.0 0.61
2020-10-08 0.69 0.59 0.6 0.64 2736700.0 0.64
2020-10-07 0.61 0.59 0.6 0.59 530400.0 0.59
2020-10-06 0.62 0.59 0.6 0.59 975000.0 0.59
2020-10-05 0.62 0.6 0.6 0.6 394100.0 0.6
2020-10-02 0.6 0.56 0.6 0.59 720400.0 0.59
2020-10-01 0.64 0.59 0.61 0.61 488200.0 0.61
2020-09-30 0.66 0.59 0.6 0.61 1934600.0 0.61
2020-09-29 0.61 0.55 0.56 0.61 1827700.0 0.61
2020-09-28 0.57 0.53 0.55 0.55 307100.0 0.55
2020-09-25 0.56 0.52 0.53 0.55 576700.0 0.55
2020-09-24 0.56 0.5 0.53 0.55 2218400.0 0.55
2020-09-23 0.57 0.55 0.57 0.55 954700.0 0.55
2020-09-22 0.59 0.56 0.58 0.58 763100.0 0.58
2020-09-21 0.61 0.57 0.59 0.58 1157200.0 0.58
2020-09-18 0.65 0.57 0.58 0.59 2210200.0 0.59
2020-09-17 0.59 0.55 0.56 0.58 1316400.0 0.58
2020-09-16 0.6 0.56 0.57 0.58 1323500.0 0.58
2020-09-15 0.61 0.57 0.57 0.58 1938400.0 0.58
2020-09-14 0.57 0.53 0.55 0.56 3132900.0 0.56
2020-09-11 0.71 0.57 0.69 0.58 8500400.0 0.58
2020-09-10 0.66 0.55 0.58 0.65 9397900.0 0.65
2020-09-09 0.58 0.54 0.56 0.58 852700.0 0.58
2020-09-08 0.62 0.55 0.62 0.56 1133700.0 0.56
2020-09-04 0.63 0.53 0.59 0.6 2407900.0 0.6
2020-09-03 0.62 0.57 0.61 0.59 717900.0 0.59
2020-09-02 0.65 0.59 0.62 0.62 1189800.0 0.62
2020-09-01 0.67 0.61 0.64 0.63 765800.0 0.63
2020-08-31 0.69 0.62 0.67 0.64 1018700.0 0.64
2020-08-28 0.69 0.66 0.67 0.68 895900.0 0.68
2020-08-27 0.7 0.65 0.7 0.66 1268300.0 0.66
2020-08-26 0.76 0.7 0.71 0.71 1681000.0 0.71
2020-08-25 0.7 0.67 0.68 0.7 1199000.0 0.7
2020-08-24 0.71 0.62 0.71 0.68 3125400.0 0.68
2020-08-21 0.74 0.71 0.74 0.72 1047900.0 0.72
2020-08-20 0.76 0.71 0.73 0.74 1350200.0 0.74
2020-08-19 0.77 0.72 0.75 0.73 1631200.0 0.73
2020-08-18 0.8 0.7 0.78 0.73 6071200.0 0.73
2020-08-17 0.9 0.76 0.9 0.85 2452400.0 0.85
2020-08-14 0.92 0.88 0.9 0.89 1281400.0 0.89
2020-08-13 0.97 0.87 0.97 0.88 2884200.0 0.88
2020-08-12 1.1 0.94 1.06 0.98 3508500.0 0.98
2020-08-11 1.33 1.06 1.25 1.07 6139500.0 1.07
2020-08-10 1.28 1.15 1.15 1.23 3203300.0 1.23
2020-08-07 1.21 1.14 1.16 1.16 1531400.0 1.16
2020-08-06 1.24 1.13 1.17 1.17 3249400.0 1.17
2020-08-05 1.18 1.07 1.12 1.17 2592200.0 1.17
2020-08-04 1.12 1.05 1.07 1.09 1737600.0 1.09
2020-08-03 1.15 1.04 1.11 1.09 3053400.0 1.09
2020-07-31 1.21 1.11 1.18 1.11 3887800.0 1.11
2020-07-30 1.2 1.12 1.14 1.15 2298500.0 1.15
2020-07-29 1.2 1.1 1.2 1.14 3030800.0 1.14
2020-07-28 1.19 1.06 1.11 1.16 2012100.0 1.16
2020-07-27 1.22 1.08 1.21 1.11 3747500.0 1.11
2020-07-24 1.32 1.13 1.25 1.21 7076600.0 1.21
2020-07-23 1.28 1.06 1.09 1.22 8228700.0 1.22
2020-07-22 1.14 1.02 1.12 1.07 2933300.0 1.07
2020-07-21 1.19 1.02 1.14 1.14 7111900.0 1.14
2020-07-20 1.39 1.12 1.27 1.19 22044000.0 1.19
2020-07-17 1.03 0.94 0.96 1.03 6611100.0 1.03
2020-07-16 1.05 0.86 0.91 0.94 14318200.0 0.94
2020-07-15 0.92 0.83 0.84 0.89 3300600.0 0.89
2020-07-14 0.84 0.8 0.83 0.84 1968600.0 0.84
2020-07-13 0.89 0.83 0.88 0.85 3000000.0 0.85
2020-07-10 0.95 0.86 0.9 0.89 5970400.0 0.89
2020-07-09 1.11 0.87 0.88 0.93 26286400.0 0.93
2020-07-08 0.87 0.82 0.86 0.87 2707400.0 0.87
2020-07-07 0.89 0.84 0.86 0.85 1769800.0 0.85
2020-07-06 0.89 0.83 0.83 0.89 3202300.0 0.89
2020-07-02 0.84 0.8 0.84 0.82 1969900.0 0.82
2020-07-01 0.86 0.82 0.83 0.84 3593000.0 0.84
2020-06-30 0.88 0.8 0.86 0.82 4041500.0 0.82
2020-06-29 0.9 0.82 0.88 0.84 5182500.0 0.84
2020-06-26 1.11 0.81 0.85 0.89 30869200.0 0.89
2020-06-25 0.87 0.76 0.76 0.81 8882900.0 0.81
2020-06-24 0.8 0.73 0.78 0.77 1874700.0 0.77
2020-06-23 0.83 0.74 0.8 0.79 2153400.0 0.79
2020-06-22 0.83 0.78 0.82 0.81 1666000.0 0.81
2020-06-19 0.86 0.77 0.83 0.77 3020200.0 0.77
2020-06-18 0.85 0.77 0.8 0.84 3104900.0 0.84
2020-06-17 0.93 0.78 0.87 0.81 7749600.0 0.81
2020-06-16 0.86 0.77 0.77 0.83 7597500.0 0.83
2020-06-15 0.79 0.71 0.73 0.77 3056100.0 0.77
2020-06-12 0.74 0.7 0.73 0.73 1142200.0 0.73
2020-06-11 0.75 0.69 0.7 0.75 2778900.0 0.75
2020-06-10 0.78 0.72 0.77 0.75 1185800.0 0.75
2020-06-09 0.8 0.73 0.78 0.76 1983600.0 0.76
2020-06-08 0.82 0.71 0.74 0.8 7270600.0 0.8
2020-06-05 0.74 0.7 0.72 0.73 2733500.0 0.73
2020-06-04 0.74 0.68 0.69 0.72 2719700.0 0.72
2020-06-03 0.7 0.68 0.7 0.69 1292300.0 0.69
2020-06-02 0.73 0.69 0.71 0.7 941500.0 0.7
2020-06-01 0.73 0.7 0.7 0.72 1175900.0 0.72
2020-05-29 0.73 0.69 0.72 0.71 1265300.0 0.71
2020-05-28 0.82 0.71 0.71 0.73 6066700.0 0.73
2020-05-27 0.73 0.7 0.72 0.71 1015900.0 0.71
2020-05-26 0.74 0.7 0.7 0.73 1359500.0 0.73
2020-05-22 0.72 0.68 0.71 0.72 1479300.0 0.72
2020-05-21 0.73 0.71 0.73 0.71 1012000.0 0.71
2020-05-20 0.74 0.69 0.71 0.73 2511200.0 0.73
2020-05-19 0.73 0.69 0.71 0.7 1046100.0 0.7
2020-05-18 0.74 0.69 0.7 0.71 1986600.0 0.71
2020-05-15 0.7 0.66 0.68 0.69 965500.0 0.69
2020-05-14 0.68 0.64 0.67 0.66 1100000.0 0.66
2020-05-13 0.71 0.66 0.69 0.68 1880800.0 0.68
2020-05-12 0.72 0.7 0.7 0.7 1882700.0 0.7
2020-05-11 0.74 0.71 0.73 0.72 1806900.0 0.72
2020-05-08 0.76 0.72 0.73 0.74 2115900.0 0.74
2020-05-07 0.75 0.71 0.73 0.71 2228600.0 0.71
2020-05-06 0.85 0.68 0.7 0.75 12701900.0 0.75
2020-05-05 0.74 0.69 0.72 0.7 1303300.0 0.7
2020-05-04 0.75 0.68 0.74 0.71 1156900.0 0.71
2020-05-01 0.75 0.67 0.7 0.73 2242000.0 0.73
2020-04-30 0.74 0.7 0.73 0.72 1412900.0 0.72
2020-04-29 0.77 0.72 0.72 0.74 1551700.0 0.74
2020-04-28 0.78 0.72 0.77 0.75 1547600.0 0.75
2020-04-27 0.82 0.74 0.75 0.79 3151600.0 0.79
2020-04-24 0.8 0.7 0.72 0.75 3139700.0 0.75
2020-04-23 0.74 0.68 0.74 0.73 2364800.0 0.73
2020-04-22 0.79 0.7 0.79 0.75 4546100.0 0.75
2020-04-21 0.92 0.76 0.86 0.76 11973900.0 0.76
2020-04-20 0.85 0.78 0.82 0.83 3092200.0 0.83
2020-04-17 0.89 0.81 0.89 0.85 4470800.0 0.85
2020-04-16 0.9 0.75 0.85 0.9 9315100.0 0.9
2020-04-15 0.93 0.82 0.92 0.88 14466800.0 0.88
2020-04-14 2.74 0.79 2.1 0.82 90222500.0 0.82
2020-04-13 0.73 0.6 0.65 0.67 2976400.0 0.67
2020-04-09 0.65 0.56 0.58 0.61 1770100.0 0.61
2020-04-08 0.62 0.58 0.61 0.59 804800.0 0.59
2020-04-07 0.63 0.57 0.62 0.61 1672600.0 0.61
2020-04-06 0.71 0.59 0.6 0.62 4936900.0 0.62
2020-04-03 0.58 0.53 0.54 0.57 1595500.0 0.57
2020-04-02 0.61 0.53 0.57 0.54 1813600.0 0.54
2020-04-01 0.61 0.48 0.51 0.57 3218500.0 0.57
2020-03-31 0.56 0.5 0.54 0.51 1337300.0 0.51
2020-03-30 0.59 0.54 0.58 0.55 1378400.0 0.55
2020-03-27 0.62 0.56 0.61 0.56 1383700.0 0.56
2020-03-26 0.8 0.57 0.6 0.58 5253800.0 0.58
2020-03-25 0.65 0.53 0.57 0.64 2317900.0 0.64
2020-03-24 0.61 0.55 0.6 0.56 1684800.0 0.56
2020-03-23 0.85 0.59 0.65 0.61 4425600.0 0.61
2020-03-20 0.65 0.54 0.62 0.58 1402700.0 0.58
2020-03-19 0.73 0.53 0.55 0.62 1896900.0 0.62
2020-03-18 0.84 0.61 0.72 0.63 2520000.0 0.63
2020-03-17 0.9 0.65 0.9 0.74 2993300.0 0.74
2020-03-16 1.18 0.86 1.18 0.94 2458600.0 0.94
2020-03-13 1.63 1.63 1.63 1.63 0.0 1.63
2020-03-12 2.0 1.58 1.89 1.63 4997100.0 1.63
2020-03-11 2.47 1.5 1.72 1.99 19267200.0 1.99
2020-03-10 2.6 1.58 2.29 1.83 19781500.0 1.83
2020-03-09 5.52 2.09 4.83 3.22 78148600.0 3.22
2020-03-06 1.94 0.7 0.71 1.64 69860100.0 1.64
2020-03-05 0.8 0.65 0.8 0.71 1521000.0 0.71
2020-03-04 0.88 0.78 0.8 0.81 1495200.0 0.81
2020-03-03 0.82 0.76 0.82 0.78 3611700.0 0.78
2020-03-02 1.4 1.2 1.21 1.23 664500.0 1.23
2020-02-28 1.45 1.02 1.22 1.18 1112800.0 1.18
2020-02-27 1.51 1.3 1.43 1.31 678400.0 1.31
2020-02-26 2.17 1.52 2.0 1.7 2296100.0 1.7
2020-02-25 3.69 1.06 1.07 2.44 24553500.0 2.44
2020-02-24 1.1 1.03 1.1 1.03 25900.0 1.03
2020-02-21 1.11 1.01 1.03 1.02 13000.0 1.02
2020-02-20 1.03 1.0 1.0 1.01 2000.0 1.01
2020-02-19 1.06 0.98 1.0 1.0 17700.0 1.0
2020-02-18 1.05 1.0 1.05 1.0 7600.0 1.0