Amryt Pharma plc American Depositary Sharesのデータ

Amryt Pharma plc American Depositary Sharesの基本情報

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

Amryt Pharma plc American Depositary Sharesの過去1年の値動き

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