Akouos Inc. Common Stockのデータ

Akouos Inc. Common Stockの基本情報

名前 Akouos Inc. Common Stock
ティッカー AKUS
国 United States
上場年 2020.0
セクター Health Care

Akouos Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 19.25 17.59 18.06 18.66 97400.0 18.66
2021-02-12 19.7 17.84 18.59 17.97 58000.0 17.97
2021-02-11 19.69 17.6 18.76 18.46 141100.0 18.46
2021-02-10 19.5 18.3 18.3 18.8 200300.0 18.8
2021-02-09 18.6 17.06 17.19 18.29 546100.0 18.29
2021-02-08 17.7 16.58 16.59 17.14 101900.0 17.14
2021-02-05 16.9 16.18 16.68 16.41 121000.0 16.41
2021-02-04 16.7 15.98 16.19 16.51 69200.0 16.51
2021-02-03 16.78 16.01 16.49 16.24 68700.0 16.24
2021-02-02 16.84 15.68 15.82 16.68 135300.0 16.68
2021-02-01 16.08 15.49 16.08 15.82 67600.0 15.82
2021-01-29 16.43 15.38 15.63 15.92 89000.0 15.92
2021-01-28 16.15 15.44 15.98 15.63 88300.0 15.63
2021-01-27 16.54 15.63 16.51 15.88 169000.0 15.88
2021-01-26 17.37 16.68 17.1 16.82 93500.0 16.82
2021-01-25 17.63 16.5 16.85 17.1 124700.0 17.1
2021-01-22 17.41 16.35 17.0 16.95 156800.0 16.95
2021-01-21 17.67 16.59 17.41 16.93 88800.0 16.93
2021-01-20 17.95 17.11 17.6 17.43 76300.0 17.43
2021-01-19 18.4 17.34 18.09 17.7 118300.0 17.7
2021-01-15 18.47 17.39 17.51 17.76 62300.0 17.76
2021-01-14 18.12 17.44 17.9 17.66 56600.0 17.66
2021-01-13 18.35 17.41 18.21 17.45 107800.0 17.45
2021-01-12 19.24 18.18 19.07 18.25 86700.0 18.25
2021-01-11 19.2 18.51 19.04 18.98 49400.0 18.98
2021-01-08 19.18 18.38 18.95 19.12 41000.0 19.12
2021-01-07 19.12 18.5 18.77 18.94 44900.0 18.94
2021-01-06 19.48 18.56 18.91 18.79 77900.0 18.79
2021-01-05 19.86 18.82 19.19 18.9 42700.0 18.9
2021-01-04 19.81 18.85 19.8 19.43 54100.0 19.43
2020-12-31 20.08 18.56 18.99 19.83 87900.0 19.83
2020-12-30 19.77 18.82 19.38 19.06 67000.0 19.06
2020-12-29 20.13 18.3 20.0 19.32 205700.0 19.32
2020-12-28 20.97 20.07 20.95 20.18 39900.0 20.18
2020-12-24 22.82 20.67 22.82 20.76 30200.0 20.76
2020-12-23 23.49 21.98 22.45 22.39 64300.0 22.39
2020-12-22 22.77 19.02 19.02 22.44 83300.0 22.44
2020-12-21 19.7 18.25 18.25 19.54 79200.0 19.54
2020-12-18 20.03 18.52 20.03 18.52 589600.0 18.52
2020-12-17 19.95 18.9 19.19 19.8 76200.0 19.8
2020-12-16 19.95 18.63 19.95 18.96 73900.0 18.96
2020-12-15 19.99 19.05 19.57 19.73 70800.0 19.73
2020-12-14 19.55 18.7 18.98 19.12 133500.0 19.12
2020-12-11 19.2 18.15 18.97 18.49 125500.0 18.49
2020-12-10 20.19 19.01 20.19 19.11 50800.0 19.11
2020-12-09 20.01 18.75 19.98 19.91 73200.0 19.91
2020-12-08 20.1 19.61 20.09 19.9 47900.0 19.9
2020-12-07 20.6 19.58 19.79 20.22 57200.0 20.22
2020-12-04 20.39 19.19 20.26 19.74 49500.0 19.74
2020-12-03 21.05 19.87 20.66 20.2 34400.0 20.2
2020-12-02 21.21 19.88 20.48 20.67 65600.0 20.67
2020-12-01 21.68 19.82 20.62 20.75 57100.0 20.75
2020-11-30 20.78 19.66 20.64 20.68 137600.0 20.68
2020-11-27 20.71 19.35 19.53 20.71 28600.0 20.71
2020-11-25 19.61 18.82 18.93 19.36 47400.0 19.36
2020-11-24 19.91 18.61 19.39 18.86 87400.0 18.86
2020-11-23 20.01 19.0 19.0 19.12 84400.0 19.12
2020-11-20 20.57 18.48 19.01 19.09 100400.0 19.09
2020-11-19 19.68 18.14 18.49 19.48 51800.0 19.48
2020-11-18 20.53 18.2 19.94 18.51 123500.0 18.51
2020-11-17 20.5 18.12 19.37 19.67 65600.0 19.67
2020-11-16 20.02 18.77 19.15 19.75 63600.0 19.75
2020-11-13 18.99 18.16 18.67 18.52 39500.0 18.52
2020-11-12 19.6 18.13 18.5 18.5 154900.0 18.5
2020-11-11 19.86 18.51 19.2 19.69 81100.0 19.69
2020-11-10 19.33 18.07 19.33 18.93 56500.0 18.93
2020-11-09 20.39 18.66 19.58 19.0 85200.0 19.0
2020-11-06 20.53 19.03 20.53 19.18 60100.0 19.18
2020-11-05 21.01 20.12 20.47 20.51 61500.0 20.51
2020-11-04 20.9 19.77 20.0 20.43 69000.0 20.43
2020-11-03 20.2 19.18 19.92 20.2 55200.0 20.2
2020-11-02 20.23 18.29 19.47 19.89 100600.0 19.89
2020-10-30 19.97 17.26 17.52 19.41 99400.0 19.41
2020-10-29 18.33 17.0 18.32 17.6 89200.0 17.6
2020-10-28 19.81 17.9 19.81 18.39 94200.0 18.39
2020-10-27 20.31 18.92 19.43 19.9 53100.0 19.9
2020-10-26 20.0 18.86 19.63 19.3 50300.0 19.3
2020-10-23 19.93 18.0 18.82 19.7 58600.0 19.7
2020-10-22 20.01 17.68 17.85 18.89 94100.0 18.89
2020-10-21 19.23 17.62 19.23 17.73 60700.0 17.73
2020-10-20 20.1 19.05 19.68 19.27 147700.0 19.27
2020-10-19 20.63 18.8 20.01 19.58 121900.0 19.58
2020-10-16 20.43 18.35 18.35 19.99 105700.0 19.99
2020-10-15 18.85 17.06 17.23 18.42 75200.0 18.42
2020-10-14 19.28 17.12 19.28 17.36 175000.0 17.36
2020-10-13 19.64 16.95 17.54 19.14 172600.0 19.14
2020-10-12 17.99 16.59 17.07 17.87 127400.0 17.87
2020-10-09 18.2 16.69 17.65 17.03 109000.0 17.03
2020-10-08 19.12 17.1 18.15 17.65 248900.0 17.65
2020-10-07 20.0 16.81 19.64 17.99 650800.0 17.99
2020-10-06 20.62 19.37 20.0 19.6 307800.0 19.6
2020-10-05 21.82 19.76 21.39 20.0 193500.0 20.0
2020-10-02 22.86 20.38 22.1 21.34 134600.0 21.34
2020-10-01 24.43 22.07 23.02 22.45 126800.0 22.45
2020-09-30 23.92 21.44 22.96 22.87 77100.0 22.87
2020-09-29 24.54 22.71 23.1 23.12 92900.0 23.12
2020-09-28 25.89 22.13 24.4 23.33 113900.0 23.33
2020-09-25 25.68 22.84 22.84 24.33 274200.0 24.33
2020-09-24 24.35 20.96 24.06 22.95 227300.0 22.95
2020-09-23 27.5 22.94 26.38 23.65 312200.0 23.65
2020-09-22 28.02 25.04 25.78 26.71 328700.0 26.71
2020-09-21 26.75 24.22 25.75 25.63 196600.0 25.63
2020-09-18 28.08 23.45 23.7 26.34 2523600.0 26.34
2020-09-17 24.83 22.69 23.64 23.38 293100.0 23.38
2020-09-16 26.38 23.83 25.79 24.0 285100.0 24.0
2020-09-15 27.44 25.25 27.44 25.5 225100.0 25.5
2020-09-14 27.99 25.32 26.4 26.92 198900.0 26.92
2020-09-11 27.4 24.08 24.08 25.83 142100.0 25.83
2020-09-10 30.67 25.19 26.37 25.19 185100.0 25.19
2020-09-09 28.19 25.74 25.78 26.34 203600.0 26.34
2020-09-08 26.84 21.0 22.7 25.2 163800.0 25.2
2020-09-04 24.8 22.02 23.44 22.76 65200.0 22.76
2020-09-03 24.99 23.45 24.5 23.98 83200.0 23.98
2020-09-02 24.99 22.85 24.5 24.73 172500.0 24.73
2020-09-01 24.88 22.07 22.34 24.17 144000.0 24.17
2020-08-31 22.7 21.13 22.6 22.42 117300.0 22.42
2020-08-28 22.72 20.5 20.5 22.6 81100.0 22.6
2020-08-27 22.79 20.99 22.2 21.47 94100.0 21.47
2020-08-26 22.96 21.29 22.02 22.35 80600.0 22.35
2020-08-25 22.5 21.66 22.36 22.47 87900.0 22.47
2020-08-24 22.5 21.85 22.03 22.39 102200.0 22.39
2020-08-21 22.5 20.75 21.11 22.03 86800.0 22.03
2020-08-20 21.89 20.5 20.75 21.21 84100.0 21.21
2020-08-19 21.76 20.19 20.71 20.86 220700.0 20.86
2020-08-18 21.59 20.26 20.27 20.48 89600.0 20.48
2020-08-17 21.66 20.08 20.58 20.89 135800.0 20.89
2020-08-14 21.16 20.0 20.47 20.33 99800.0 20.33
2020-08-13 21.15 19.52 20.11 20.5 116200.0 20.5
2020-08-12 21.25 19.91 20.5 20.37 108600.0 20.37
2020-08-11 20.98 19.94 20.69 20.38 213300.0 20.38
2020-08-10 21.63 20.43 20.6 20.61 322000.0 20.61
2020-08-07 21.75 20.02 20.48 20.56 104400.0 20.56
2020-08-06 21.59 20.32 21.42 20.33 72200.0 20.33
2020-08-05 21.45 20.32 20.42 21.15 59500.0 21.15
2020-08-04 20.99 19.56 20.14 20.51 113100.0 20.51
2020-08-03 21.08 19.5 19.52 20.34 111300.0 20.34
2020-07-31 20.23 19.14 19.85 19.55 193400.0 19.55
2020-07-30 20.5 19.01 20.31 19.82 49200.0 19.82
2020-07-29 20.8 19.71 19.99 20.3 109600.0 20.3
2020-07-28 20.66 19.66 19.89 19.68 65000.0 19.68
2020-07-27 20.6 19.5 20.24 19.99 84800.0 19.99
2020-07-24 20.27 19.0 20.1 19.3 126700.0 19.3
2020-07-23 20.6 19.5 20.02 20.04 43300.0 20.04
2020-07-22 22.08 19.0 21.75 19.77 113500.0 19.77
2020-07-21 22.49 21.48 21.48 21.78 136800.0 21.78
2020-07-20 22.31 20.51 21.01 21.17 112100.0 21.17
2020-07-17 21.85 20.9 21.02 21.12 23700.0 21.12
2020-07-16 21.6 20.25 21.6 20.72 151500.0 20.72
2020-07-15 22.36 21.32 21.98 21.7 85800.0 21.7
2020-07-14 22.55 21.25 22.09 21.62 176400.0 21.62
2020-07-13 23.25 21.99 22.6 22.49 147400.0 22.49
2020-07-10 22.6 21.82 22.25 22.3 238300.0 22.3
2020-07-09 22.6 21.8 21.81 22.25 260700.0 22.25
2020-07-08 22.16 21.37 21.61 21.74 83500.0 21.74
2020-07-07 22.14 21.25 21.3 21.55 219000.0 21.55
2020-07-06 22.38 20.67 21.36 21.46 392100.0 21.46
2020-07-02 22.28 21.15 22.28 21.15 390000.0 21.15
2020-07-01 23.21 21.3 23.2 21.83 1107600.0 21.83
2020-06-30 23.65 22.1 22.1 22.5 279000.0 22.5
2020-06-29 23.99 21.52 23.48 22.37 973800.0 22.37
2020-06-26 24.08 19.72 22.26 22.0 2695300.0 22.0