名前 | Amryt Pharma plc American Depositary Shares |
ティッカー | AMYT |
国 | United Kingdom |
上場年 | nan |
セクター | Health Care |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 14.8 | 14.44 | 14.5 | 14.75 | 89800.0 | 14.75 |
2021-02-12 | 14.15 | 14.0 | 14.0 | 14.15 | 900.0 | 14.15 |
2021-02-11 | 14.3 | 14.3 | 14.3 | 14.3 | 500.0 | 14.3 |
2021-02-10 | 14.3 | 13.7 | 14.3 | 14.3 | 1800.0 | 14.3 |
2021-02-09 | 14.25 | 13.75 | 13.99 | 14.25 | 3600.0 | 14.25 |
2021-02-08 | 14.02 | 13.51 | 14.0 | 14.02 | 4400.0 | 14.02 |
2021-02-05 | 14.02 | 14.02 | 14.02 | 14.02 | 700.0 | 14.02 |
2021-02-04 | 15.44 | 14.0 | 15.44 | 14.05 | 30300.0 | 14.05 |
2021-02-03 | 14.2 | 13.78 | 14.2 | 14.01 | 2700.0 | 14.01 |
2021-02-02 | 13.37 | 13.37 | 13.37 | 13.37 | 300.0 | 13.37 |
2021-02-01 | 13.37 | 13.37 | 13.37 | 13.37 | 0.0 | 13.37 |
2021-01-29 | 13.63 | 13.36 | 13.36 | 13.37 | 1300.0 | 13.37 |
2021-01-28 | 13.5 | 13.31 | 13.5 | 13.5 | 2400.0 | 13.5 |
2021-01-27 | 13.88 | 13.33 | 13.79 | 13.5 | 3800.0 | 13.5 |
2021-01-26 | 13.57 | 13.57 | 13.57 | 13.57 | 1100.0 | 13.57 |
2021-01-25 | 14.06 | 13.56 | 14.0 | 13.56 | 31100.0 | 13.56 |
2021-01-22 | 14.12 | 13.3 | 14.05 | 13.93 | 15900.0 | 13.93 |
2021-01-21 | 14.18 | 13.7 | 14.18 | 13.98 | 1800.0 | 13.98 |
2021-01-20 | 14.32 | 14.09 | 14.1 | 14.1 | 76000.0 | 14.1 |
2021-01-19 | 14.07 | 13.69 | 13.7 | 13.69 | 4500.0 | 13.69 |
2021-01-15 | 13.5 | 13.25 | 13.5 | 13.5 | 4400.0 | 13.5 |
2021-01-14 | 13.75 | 13.55 | 13.75 | 13.55 | 7700.0 | 13.55 |
2021-01-13 | 13.69 | 13.4 | 13.4 | 13.4 | 3100.0 | 13.4 |
2021-01-12 | 13.45 | 13.21 | 13.45 | 13.4 | 1500.0 | 13.4 |
2021-01-11 | 13.45 | 13.21 | 13.21 | 13.45 | 2400.0 | 13.45 |
2021-01-08 | 13.38 | 13.23 | 13.25 | 13.3 | 2800.0 | 13.3 |
2021-01-07 | 13.76 | 13.15 | 13.15 | 13.58 | 1900.0 | 13.58 |
2021-01-06 | 13.5 | 13.5 | 13.5 | 13.5 | 0.0 | 13.5 |
2021-01-05 | 13.65 | 13.03 | 13.03 | 13.5 | 1700.0 | 13.5 |
2021-01-04 | 13.8 | 13.45 | 13.5 | 13.66 | 18400.0 | 13.66 |
2020-12-31 | 14.16 | 14.16 | 14.16 | 14.16 | 500.0 | 14.16 |
2020-12-30 | 13.52 | 13.1 | 13.1 | 13.35 | 10800.0 | 13.35 |
2020-12-29 | 13.09 | 13.09 | 13.09 | 13.09 | 0.0 | 13.09 |
2020-12-28 | 13.09 | 13.09 | 13.09 | 13.09 | 200.0 | 13.09 |
2020-12-24 | 13.32 | 13.06 | 13.32 | 13.08 | 800.0 | 13.08 |
2020-12-23 | 13.49 | 13.01 | 13.4 | 13.45 | 14900.0 | 13.45 |
2020-12-22 | 13.5 | 13.0 | 13.0 | 13.46 | 41200.0 | 13.46 |
2020-12-21 | 13.11 | 13.11 | 13.11 | 13.11 | 0.0 | 13.11 |
2020-12-18 | 13.4 | 13.0 | 13.0 | 13.11 | 3000.0 | 13.11 |
2020-12-17 | 13.37 | 12.82 | 13.06 | 13.37 | 4600.0 | 13.37 |
2020-12-16 | 13.25 | 13.11 | 13.11 | 13.23 | 100600.0 | 13.23 |
2020-12-15 | 13.28 | 13.12 | 13.25 | 13.25 | 227300.0 | 13.25 |
2020-12-14 | 13.5 | 12.9 | 12.91 | 13.5 | 900.0 | 13.5 |
2020-12-11 | 13.2 | 12.75 | 12.79 | 13.18 | 13200.0 | 13.18 |
2020-12-10 | 13.16 | 12.5 | 13.02 | 13.15 | 45400.0 | 13.15 |
2020-12-09 | 14.0 | 13.75 | 14.0 | 13.75 | 2600.0 | 13.75 |
2020-12-08 | 13.9 | 13.35 | 13.9 | 13.35 | 3100.0 | 13.35 |
2020-12-07 | 14.2 | 13.54 | 13.73 | 13.85 | 7400.0 | 13.85 |
2020-12-04 | 13.5 | 12.44 | 12.78 | 13.46 | 5500.0 | 13.46 |
2020-12-03 | 13.27 | 12.11 | 12.11 | 13.27 | 3100.0 | 13.27 |
2020-12-02 | 12.5 | 12.4 | 12.5 | 12.5 | 4600.0 | 12.5 |
2020-12-01 | 12.49 | 12.49 | 12.49 | 12.49 | 300.0 | 12.49 |
2020-11-30 | 12.5 | 12.23 | 12.34 | 12.5 | 2900.0 | 12.5 |
2020-11-27 | 13.34 | 12.24 | 13.24 | 12.62 | 5500.0 | 12.62 |
2020-11-25 | 13.31 | 12.52 | 13.31 | 12.52 | 9600.0 | 12.52 |
2020-11-24 | 13.4 | 12.8 | 13.0 | 12.95 | 35500.0 | 12.95 |
2020-11-23 | 13.65 | 12.85 | 13.2 | 13.0 | 13300.0 | 13.0 |
2020-11-20 | 13.55 | 12.8 | 13.22 | 12.99 | 59800.0 | 12.99 |
2020-11-19 | 13.62 | 13.2 | 13.61 | 13.21 | 29700.0 | 13.21 |
2020-11-18 | 13.55 | 13.45 | 13.45 | 13.55 | 500.0 | 13.55 |
2020-11-17 | 13.64 | 13.26 | 13.39 | 13.32 | 2000.0 | 13.32 |
2020-11-16 | 14.0 | 13.15 | 14.0 | 13.25 | 71800.0 | 13.25 |
2020-11-13 | 13.97 | 13.85 | 13.86 | 13.85 | 1500.0 | 13.85 |
2020-11-12 | 14.95 | 13.35 | 13.55 | 13.85 | 21300.0 | 13.85 |
2020-11-11 | 13.63 | 13.0 | 13.45 | 13.53 | 356700.0 | 13.53 |
2020-11-10 | 13.5 | 13.0 | 13.5 | 13.25 | 4200.0 | 13.25 |
2020-11-09 | 13.5 | 13.0 | 13.0 | 13.5 | 257800.0 | 13.5 |
2020-11-06 | 13.64 | 13.0 | 13.01 | 13.02 | 39500.0 | 13.02 |
2020-11-05 | 13.53 | 13.05 | 13.25 | 13.5 | 63100.0 | 13.5 |
2020-11-04 | 12.72 | 12.7 | 12.71 | 12.7 | 1500.0 | 12.7 |
2020-11-03 | 13.0 | 12.7 | 13.0 | 12.7 | 14900.0 | 12.7 |
2020-11-02 | 13.56 | 13.0 | 13.01 | 13.0 | 26100.0 | 13.0 |
2020-10-30 | 13.21 | 12.6 | 13.0 | 12.85 | 2200.0 | 12.85 |
2020-10-29 | 14.0 | 12.55 | 13.41 | 13.0 | 220900.0 | 13.0 |
2020-10-28 | 13.0 | 11.97 | 12.8 | 13.0 | 3700.0 | 13.0 |
2020-10-27 | 12.85 | 12.7 | 12.7 | 12.85 | 1200.0 | 12.85 |
2020-10-26 | 13.07 | 12.43 | 13.07 | 12.75 | 2700.0 | 12.75 |
2020-10-23 | 13.51 | 12.71 | 12.85 | 12.77 | 2500.0 | 12.77 |
2020-10-22 | 12.76 | 12.7 | 12.7 | 12.7 | 3800.0 | 12.7 |
2020-10-21 | 12.6 | 12.6 | 12.6 | 12.6 | 100.0 | 12.6 |
2020-10-20 | 12.7 | 12.5 | 12.7 | 12.6 | 4400.0 | 12.6 |
2020-10-19 | 12.99 | 12.75 | 12.99 | 12.75 | 1600.0 | 12.75 |
2020-10-16 | 12.46 | 12.1 | 12.3 | 12.46 | 2300.0 | 12.46 |
2020-10-15 | 12.52 | 12.01 | 12.51 | 12.5 | 2500.0 | 12.5 |
2020-10-14 | 12.9 | 12.22 | 12.9 | 12.22 | 1400.0 | 12.22 |
2020-10-13 | 12.89 | 12.14 | 12.14 | 12.6 | 900.0 | 12.6 |
2020-10-12 | 12.6 | 12.01 | 12.6 | 12.48 | 2300.0 | 12.48 |
2020-10-09 | 12.99 | 12.51 | 12.99 | 12.51 | 600.0 | 12.51 |
2020-10-08 | 13.0 | 12.81 | 12.81 | 12.95 | 400.0 | 12.95 |
2020-10-07 | 13.05 | 13.05 | 13.05 | 13.05 | 300.0 | 13.05 |
2020-10-06 | 12.86 | 12.86 | 12.86 | 12.86 | 300.0 | 12.86 |
2020-10-05 | 13.56 | 12.91 | 13.03 | 12.91 | 19300.0 | 12.91 |
2020-10-02 | 13.5 | 12.28 | 12.82 | 12.51 | 20700.0 | 12.51 |
2020-10-01 | 13.0 | 12.48 | 12.72 | 12.75 | 5700.0 | 12.75 |
2020-09-30 | 12.66 | 12.21 | 12.65 | 12.36 | 5400.0 | 12.36 |
2020-09-29 | 13.0 | 12.7 | 12.9 | 12.89 | 1600.0 | 12.89 |
2020-09-28 | 12.94 | 12.0 | 12.94 | 12.01 | 2100.0 | 12.01 |
2020-09-25 | 11.85 | 11.85 | 11.85 | 11.85 | 1200.0 | 11.85 |
2020-09-24 | 11.58 | 10.82 | 10.82 | 11.57 | 4700.0 | 11.57 |
2020-09-23 | 12.49 | 11.22 | 12.18 | 11.25 | 1100.0 | 11.25 |
2020-09-22 | 13.0 | 11.85 | 12.0 | 12.0 | 33700.0 | 12.0 |
2020-09-21 | 12.3 | 11.93 | 12.0 | 12.1 | 3300.0 | 12.1 |
2020-09-18 | 13.6 | 11.89 | 12.75 | 12.07 | 8000.0 | 12.07 |
2020-09-17 | 13.57 | 12.73 | 13.0 | 12.73 | 14300.0 | 12.73 |
2020-09-16 | 13.68 | 12.8 | 13.5 | 12.9 | 43600.0 | 12.9 |
2020-09-15 | 13.58 | 12.9 | 13.58 | 13.0 | 288200.0 | 13.0 |
2020-09-14 | 13.0 | 12.15 | 12.15 | 12.8 | 8300.0 | 12.8 |
2020-09-11 | 12.69 | 11.5 | 12.5 | 11.8 | 332100.0 | 11.8 |
2020-09-10 | 13.8 | 12.0 | 13.5 | 13.0 | 36200.0 | 13.0 |
2020-09-09 | 14.8 | 13.5 | 14.51 | 13.5 | 214000.0 | 13.5 |
2020-09-08 | 11.49 | 10.84 | 11.1 | 11.08 | 4200.0 | 11.08 |
2020-09-04 | 11.1 | 10.81 | 10.81 | 10.83 | 23400.0 | 10.83 |
2020-09-03 | 11.1 | 10.96 | 11.0 | 11.0 | 26200.0 | 11.0 |
2020-09-02 | 11.12 | 10.94 | 10.94 | 11.0 | 6400.0 | 11.0 |
2020-09-01 | 11.5 | 10.91 | 11.3 | 11.08 | 3600.0 | 11.08 |
2020-08-31 | 11.29 | 11.0 | 11.29 | 11.01 | 7200.0 | 11.01 |
2020-08-28 | 11.6 | 11.11 | 11.2 | 11.3 | 19500.0 | 11.3 |
2020-08-27 | 11.6 | 11.0 | 11.6 | 11.15 | 31500.0 | 11.15 |
2020-08-26 | 12.22 | 11.36 | 12.22 | 11.36 | 10200.0 | 11.36 |
2020-08-25 | 11.72 | 11.1 | 11.64 | 11.58 | 29900.0 | 11.58 |
2020-08-24 | 11.41 | 11.41 | 11.41 | 11.41 | 0.0 | 11.41 |
2020-08-21 | 11.6 | 10.8 | 11.48 | 11.41 | 9300.0 | 11.41 |
2020-08-20 | 11.4 | 11.35 | 11.4 | 11.4 | 500.0 | 11.4 |
2020-08-19 | 12.0 | 11.24 | 11.43 | 11.33 | 24100.0 | 11.33 |
2020-08-18 | 11.5 | 11.01 | 11.45 | 11.24 | 76200.0 | 11.24 |
2020-08-17 | 11.32 | 11.03 | 11.3 | 11.24 | 38600.0 | 11.24 |
2020-08-14 | 11.51 | 11.3 | 11.31 | 11.5 | 23400.0 | 11.5 |
2020-08-13 | 11.55 | 11.11 | 11.11 | 11.39 | 11600.0 | 11.39 |
2020-08-12 | 12.01 | 11.3 | 11.3 | 11.58 | 21200.0 | 11.58 |
2020-08-11 | 11.79 | 11.2 | 11.25 | 11.3 | 16500.0 | 11.3 |
2020-08-10 | 12.4 | 11.2 | 12.03 | 11.3 | 17800.0 | 11.3 |
2020-08-07 | 11.78 | 11.38 | 11.39 | 11.61 | 7000.0 | 11.61 |
2020-08-06 | 11.9 | 11.15 | 11.75 | 11.34 | 153700.0 | 11.34 |
2020-08-05 | 12.0 | 10.61 | 11.7 | 11.12 | 16900.0 | 11.12 |
2020-08-04 | 12.22 | 11.25 | 12.22 | 11.45 | 45600.0 | 11.45 |
2020-08-03 | 11.82 | 10.25 | 10.59 | 11.25 | 32900.0 | 11.25 |
2020-07-31 | 11.06 | 10.68 | 10.8 | 10.99 | 9000.0 | 10.99 |
2020-07-30 | 11.13 | 10.14 | 11.13 | 10.8 | 6600.0 | 10.8 |
2020-07-29 | 11.39 | 11.0 | 11.2 | 11.33 | 11800.0 | 11.33 |
2020-07-28 | 11.49 | 11.0 | 11.15 | 11.39 | 5000.0 | 11.39 |
2020-07-27 | 11.76 | 10.06 | 11.76 | 11.5 | 4300.0 | 11.5 |
2020-07-24 | 11.91 | 11.5 | 11.91 | 11.5 | 4700.0 | 11.5 |
2020-07-23 | 12.35 | 11.65 | 12.04 | 11.65 | 11700.0 | 11.65 |
2020-07-22 | 11.99 | 11.5 | 11.5 | 11.51 | 65500.0 | 11.51 |
2020-07-21 | 12.0 | 10.23 | 12.0 | 11.8 | 60300.0 | 11.8 |
2020-07-20 | 12.0 | 11.0 | 11.25 | 11.11 | 21500.0 | 11.11 |
2020-07-17 | 11.97 | 10.75 | 10.75 | 11.0 | 9700.0 | 11.0 |
2020-07-16 | 12.0 | 10.99 | 11.0 | 11.5 | 5000.0 | 11.5 |
2020-07-15 | 11.56 | 10.75 | 11.06 | 11.01 | 13700.0 | 11.01 |
2020-07-14 | 12.25 | 11.0 | 11.38 | 11.5 | 2800.0 | 11.5 |
2020-07-13 | 11.49 | 10.67 | 11.15 | 11.49 | 5100.0 | 11.49 |
2020-07-10 | 11.5 | 10.35 | 10.35 | 11.07 | 4700.0 | 11.07 |
2020-07-09 | 12.49 | 11.0 | 12.49 | 11.0 | 63200.0 | 11.0 |
2020-07-08 | 15.5 | 10.24 | 14.26 | 11.25 | 38000.0 | 11.25 |