名前 | Ayala Pharmaceuticals Inc. Common Stock |
ティッカー | AYLA |
国 | Israel |
上場年 | 2020.0 |
セクター | Health Care |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 22.5 | 21.0 | 21.49 | 22.0 | 70500.0 | 22.0 |
2021-02-12 | 21.01 | 19.5 | 20.3 | 20.53 | 91600.0 | 20.53 |
2021-02-11 | 28.68 | 17.5 | 19.2 | 19.95 | 766100.0 | 19.95 |
2021-02-10 | 13.93 | 12.94 | 13.93 | 13.0 | 15100.0 | 13.0 |
2021-02-09 | 14.11 | 13.5 | 13.67 | 13.9 | 23400.0 | 13.9 |
2021-02-08 | 14.33 | 13.7 | 14.3 | 13.7 | 18400.0 | 13.7 |
2021-02-05 | 14.22 | 13.83 | 13.97 | 14.02 | 24700.0 | 14.02 |
2021-02-04 | 14.38 | 13.75 | 13.85 | 13.97 | 21500.0 | 13.97 |
2021-02-03 | 14.14 | 13.56 | 13.88 | 13.56 | 7700.0 | 13.56 |
2021-02-02 | 14.15 | 13.3 | 14.1 | 13.51 | 7100.0 | 13.51 |
2021-02-01 | 14.99 | 13.21 | 13.62 | 13.94 | 45200.0 | 13.94 |
2021-01-29 | 13.85 | 12.33 | 12.61 | 12.99 | 16100.0 | 12.99 |
2021-01-28 | 13.51 | 12.25 | 12.25 | 12.93 | 14600.0 | 12.93 |
2021-01-27 | 14.85 | 13.6 | 14.48 | 13.6 | 9900.0 | 13.6 |
2021-01-26 | 15.46 | 14.12 | 14.41 | 14.75 | 25700.0 | 14.75 |
2021-01-25 | 14.67 | 13.1 | 13.14 | 14.4 | 31300.0 | 14.4 |
2021-01-22 | 13.9 | 12.7 | 12.75 | 13.15 | 34700.0 | 13.15 |
2021-01-21 | 15.19 | 12.86 | 13.76 | 13.1 | 120100.0 | 13.1 |
2021-01-20 | 15.5 | 13.47 | 13.75 | 13.85 | 111000.0 | 13.85 |
2021-01-19 | 14.96 | 12.58 | 12.67 | 13.81 | 32900.0 | 13.81 |
2021-01-15 | 12.99 | 12.36 | 12.55 | 12.94 | 17800.0 | 12.94 |
2021-01-14 | 12.98 | 12.22 | 12.98 | 12.29 | 11400.0 | 12.29 |
2021-01-13 | 12.81 | 12.17 | 12.4 | 12.6 | 13100.0 | 12.6 |
2021-01-12 | 12.91 | 12.02 | 12.34 | 12.2 | 2700.0 | 12.2 |
2021-01-11 | 12.56 | 12.33 | 12.5 | 12.37 | 5600.0 | 12.37 |
2021-01-08 | 13.0 | 12.51 | 12.91 | 12.6 | 9200.0 | 12.6 |
2021-01-07 | 12.94 | 12.45 | 12.93 | 12.83 | 9600.0 | 12.83 |
2021-01-06 | 12.88 | 12.25 | 12.38 | 12.86 | 12900.0 | 12.86 |
2021-01-05 | 12.35 | 11.6 | 11.7 | 12.35 | 14800.0 | 12.35 |
2021-01-04 | 12.0 | 11.06 | 11.79 | 11.26 | 5100.0 | 11.26 |
2020-12-31 | 11.65 | 11.0 | 11.56 | 11.0 | 4800.0 | 11.0 |
2020-12-30 | 12.0 | 11.61 | 11.8 | 11.77 | 9300.0 | 11.77 |
2020-12-29 | 11.93 | 11.27 | 11.6 | 11.6 | 5300.0 | 11.6 |
2020-12-28 | 12.0 | 11.5 | 12.0 | 11.99 | 20600.0 | 11.99 |
2020-12-24 | 12.0 | 11.41 | 11.41 | 11.75 | 5200.0 | 11.75 |
2020-12-23 | 11.87 | 11.3 | 11.87 | 11.41 | 6000.0 | 11.41 |
2020-12-22 | 12.18 | 11.31 | 11.9 | 11.33 | 10900.0 | 11.33 |
2020-12-21 | 12.47 | 11.22 | 12.47 | 11.45 | 12700.0 | 11.45 |
2020-12-18 | 12.25 | 11.34 | 12.11 | 11.55 | 12700.0 | 11.55 |
2020-12-17 | 12.3 | 12.0 | 12.3 | 12.0 | 13200.0 | 12.0 |
2020-12-16 | 12.64 | 12.0 | 12.0 | 12.13 | 2400.0 | 12.13 |
2020-12-15 | 12.33 | 11.99 | 11.99 | 12.0 | 10500.0 | 12.0 |
2020-12-14 | 12.0 | 11.4 | 11.4 | 11.77 | 7100.0 | 11.77 |
2020-12-11 | 11.23 | 11.11 | 11.19 | 11.23 | 12500.0 | 11.23 |
2020-12-10 | 11.15 | 10.77 | 10.77 | 11.06 | 3000.0 | 11.06 |
2020-12-09 | 11.2 | 10.7 | 10.73 | 10.98 | 20300.0 | 10.98 |
2020-12-08 | 11.0 | 10.6 | 11.0 | 10.82 | 24200.0 | 10.82 |
2020-12-07 | 11.11 | 10.33 | 10.82 | 11.0 | 24300.0 | 11.0 |
2020-12-04 | 11.16 | 10.5 | 11.0 | 10.52 | 19100.0 | 10.52 |
2020-12-03 | 11.16 | 10.5 | 10.53 | 10.5 | 24000.0 | 10.5 |
2020-12-02 | 11.85 | 9.81 | 9.99 | 10.05 | 133400.0 | 10.05 |
2020-12-01 | 9.9 | 9.63 | 9.89 | 9.67 | 6200.0 | 9.67 |
2020-11-30 | 9.98 | 9.54 | 9.81 | 9.75 | 7600.0 | 9.75 |
2020-11-27 | 9.89 | 9.81 | 9.81 | 9.89 | 1000.0 | 9.89 |
2020-11-25 | 9.97 | 9.6 | 9.62 | 9.88 | 4900.0 | 9.88 |
2020-11-24 | 10.29 | 9.9 | 10.29 | 9.96 | 10400.0 | 9.96 |
2020-11-23 | 10.5 | 10.29 | 10.4 | 10.29 | 6400.0 | 10.29 |
2020-11-20 | 10.31 | 10.26 | 10.29 | 10.31 | 1000.0 | 10.31 |
2020-11-19 | 10.43 | 10.28 | 10.4 | 10.28 | 6900.0 | 10.28 |
2020-11-18 | 10.7 | 10.45 | 10.69 | 10.58 | 2400.0 | 10.58 |
2020-11-17 | 10.85 | 10.51 | 10.71 | 10.69 | 6100.0 | 10.69 |
2020-11-16 | 10.94 | 10.61 | 10.94 | 10.79 | 3400.0 | 10.79 |
2020-11-13 | 10.96 | 10.4 | 10.96 | 10.4 | 12500.0 | 10.4 |
2020-11-12 | 11.7 | 10.68 | 11.7 | 10.68 | 6700.0 | 10.68 |
2020-11-11 | 11.5 | 10.87 | 11.5 | 11.47 | 6700.0 | 11.47 |
2020-11-10 | 11.99 | 11.38 | 11.61 | 11.53 | 5700.0 | 11.53 |
2020-11-09 | 12.34 | 11.05 | 11.5 | 11.05 | 3900.0 | 11.05 |
2020-11-06 | 12.01 | 11.33 | 11.5 | 11.33 | 1600.0 | 11.33 |
2020-11-05 | 12.4 | 11.5 | 11.5 | 12.0 | 5300.0 | 12.0 |
2020-11-04 | 12.07 | 10.81 | 12.07 | 11.41 | 2600.0 | 11.41 |
2020-11-03 | 12.09 | 11.5 | 11.5 | 11.84 | 6500.0 | 11.84 |
2020-11-02 | 11.51 | 11.01 | 11.37 | 11.25 | 7600.0 | 11.25 |
2020-10-30 | 12.8 | 11.39 | 12.19 | 11.39 | 2000.0 | 11.39 |
2020-10-29 | 13.1 | 12.66 | 12.84 | 12.66 | 1900.0 | 12.66 |
2020-10-28 | 13.25 | 12.72 | 12.72 | 12.81 | 5400.0 | 12.81 |
2020-10-27 | 13.34 | 13.0 | 13.15 | 13.27 | 1100.0 | 13.27 |
2020-10-26 | 13.55 | 13.0 | 13.1 | 13.3 | 4300.0 | 13.3 |
2020-10-23 | 13.55 | 13.24 | 13.32 | 13.5 | 10500.0 | 13.5 |
2020-10-22 | 13.4 | 13.1 | 13.25 | 13.4 | 2700.0 | 13.4 |
2020-10-21 | 13.3 | 13.07 | 13.07 | 13.25 | 5200.0 | 13.25 |
2020-10-20 | 13.45 | 13.2 | 13.26 | 13.25 | 5400.0 | 13.25 |
2020-10-19 | 13.44 | 12.6 | 12.92 | 13.2 | 8000.0 | 13.2 |
2020-10-16 | 13.22 | 13.0 | 13.15 | 13.15 | 11700.0 | 13.15 |
2020-10-15 | 13.25 | 11.76 | 12.0 | 13.0 | 26500.0 | 13.0 |
2020-10-14 | 12.25 | 11.51 | 11.7 | 11.69 | 15900.0 | 11.69 |
2020-10-13 | 12.0 | 11.7 | 11.7 | 11.77 | 8000.0 | 11.77 |
2020-10-12 | 12.47 | 11.9 | 12.47 | 11.91 | 3000.0 | 11.91 |
2020-10-09 | 12.39 | 11.88 | 11.89 | 11.89 | 4800.0 | 11.89 |
2020-10-08 | 13.0 | 11.72 | 13.0 | 12.41 | 10400.0 | 12.41 |
2020-10-07 | 12.34 | 12.0 | 12.09 | 12.2 | 5100.0 | 12.2 |
2020-10-06 | 12.5 | 11.7 | 11.81 | 12.14 | 5300.0 | 12.14 |
2020-10-05 | 13.1 | 11.69 | 12.99 | 12.34 | 7600.0 | 12.34 |
2020-10-02 | 12.19 | 11.63 | 11.63 | 11.9 | 3000.0 | 11.9 |
2020-10-01 | 12.3 | 11.53 | 11.53 | 11.63 | 4800.0 | 11.63 |
2020-09-30 | 13.09 | 11.52 | 12.14 | 11.52 | 2500.0 | 11.52 |
2020-09-29 | 12.6 | 11.82 | 12.46 | 12.21 | 2300.0 | 12.21 |
2020-09-28 | 12.62 | 11.36 | 12.62 | 12.36 | 5700.0 | 12.36 |
2020-09-25 | 12.95 | 12.18 | 12.18 | 12.86 | 6000.0 | 12.86 |
2020-09-24 | 12.91 | 11.6 | 11.83 | 12.03 | 6100.0 | 12.03 |
2020-09-23 | 12.49 | 11.22 | 12.49 | 12.18 | 6300.0 | 12.18 |
2020-09-22 | 12.99 | 11.97 | 12.94 | 12.01 | 6100.0 | 12.01 |
2020-09-21 | 12.94 | 12.17 | 12.28 | 12.64 | 13600.0 | 12.64 |
2020-09-18 | 14.98 | 12.68 | 14.61 | 13.5 | 37500.0 | 13.5 |
2020-09-17 | 14.94 | 12.13 | 12.13 | 14.55 | 62800.0 | 14.55 |
2020-09-16 | 13.56 | 12.04 | 12.1 | 12.56 | 34100.0 | 12.56 |
2020-09-15 | 12.1 | 10.01 | 10.5 | 11.51 | 24700.0 | 11.51 |
2020-09-14 | 10.9 | 10.0 | 10.0 | 10.3 | 6300.0 | 10.3 |
2020-09-11 | 10.0 | 9.56 | 9.9 | 9.86 | 3700.0 | 9.86 |
2020-09-10 | 10.25 | 9.63 | 10.25 | 9.66 | 4900.0 | 9.66 |
2020-09-09 | 10.8 | 9.61 | 9.61 | 10.17 | 9700.0 | 10.17 |
2020-09-08 | 9.06 | 8.62 | 8.62 | 8.9 | 4500.0 | 8.9 |
2020-09-04 | 10.24 | 8.7 | 10.24 | 8.8 | 30900.0 | 8.8 |
2020-09-03 | 10.5 | 10.0 | 10.5 | 10.0 | 2500.0 | 10.0 |
2020-09-02 | 11.24 | 10.02 | 11.18 | 10.05 | 9600.0 | 10.05 |
2020-09-01 | 11.87 | 10.64 | 11.49 | 10.7 | 10600.0 | 10.7 |
2020-08-31 | 11.85 | 11.45 | 11.45 | 11.85 | 3800.0 | 11.85 |
2020-08-28 | 12.04 | 11.75 | 12.04 | 12.02 | 1700.0 | 12.02 |
2020-08-27 | 12.16 | 12.16 | 12.16 | 12.16 | 500.0 | 12.16 |
2020-08-26 | 12.59 | 12.15 | 12.59 | 12.15 | 1100.0 | 12.15 |
2020-08-25 | 12.52 | 12.2 | 12.43 | 12.5 | 1900.0 | 12.5 |
2020-08-24 | 12.64 | 12.48 | 12.64 | 12.48 | 900.0 | 12.48 |
2020-08-21 | 12.3 | 12.28 | 12.3 | 12.28 | 1500.0 | 12.28 |
2020-08-20 | 12.45 | 10.94 | 12.16 | 12.45 | 5700.0 | 12.45 |
2020-08-19 | 12.99 | 10.98 | 11.06 | 12.45 | 11800.0 | 12.45 |
2020-08-18 | 11.47 | 10.98 | 11.47 | 10.98 | 4000.0 | 10.98 |
2020-08-17 | 11.45 | 10.79 | 10.79 | 11.45 | 5800.0 | 11.45 |
2020-08-14 | 10.84 | 10.57 | 10.8 | 10.84 | 7900.0 | 10.84 |
2020-08-13 | 11.55 | 10.8 | 11.55 | 10.91 | 12500.0 | 10.91 |
2020-08-12 | 12.47 | 11.71 | 12.47 | 11.99 | 8800.0 | 11.99 |
2020-08-11 | 13.29 | 11.34 | 11.34 | 12.45 | 12600.0 | 12.45 |
2020-08-10 | 12.84 | 12.46 | 12.62 | 12.46 | 800.0 | 12.46 |
2020-08-07 | 12.99 | 12.51 | 12.99 | 12.65 | 6200.0 | 12.65 |
2020-08-06 | 13.38 | 12.8 | 13.05 | 13.1 | 8500.0 | 13.1 |
2020-08-05 | 13.32 | 12.7 | 13.32 | 13.3 | 7100.0 | 13.3 |
2020-08-04 | 13.64 | 12.82 | 13.42 | 13.07 | 3700.0 | 13.07 |
2020-08-03 | 13.42 | 12.45 | 12.45 | 13.42 | 1500.0 | 13.42 |
2020-07-31 | 13.41 | 13.0 | 13.01 | 13.33 | 3000.0 | 13.33 |
2020-07-30 | 13.37 | 13.05 | 13.05 | 13.37 | 4200.0 | 13.37 |
2020-07-29 | 13.15 | 13.15 | 13.15 | 13.15 | 500.0 | 13.15 |
2020-07-28 | 13.2 | 12.79 | 12.79 | 13.05 | 6000.0 | 13.05 |
2020-07-27 | 13.49 | 12.16 | 12.27 | 13.49 | 14200.0 | 13.49 |
2020-07-24 | 12.2 | 12.17 | 12.2 | 12.2 | 2100.0 | 12.2 |
2020-07-23 | 13.0 | 12.52 | 12.76 | 12.75 | 4700.0 | 12.75 |
2020-07-22 | 12.9 | 12.43 | 12.76 | 12.43 | 11900.0 | 12.43 |
2020-07-21 | 12.99 | 11.92 | 12.95 | 12.13 | 6800.0 | 12.13 |
2020-07-20 | 13.0 | 12.76 | 12.8 | 12.99 | 28700.0 | 12.99 |
2020-07-17 | 12.64 | 11.6 | 11.6 | 12.5 | 10600.0 | 12.5 |
2020-07-16 | 11.87 | 10.87 | 11.12 | 11.66 | 32200.0 | 11.66 |
2020-07-15 | 11.46 | 10.5 | 10.76 | 11.46 | 13300.0 | 11.46 |
2020-07-14 | 11.59 | 10.35 | 11.5 | 10.54 | 20900.0 | 10.54 |
2020-07-13 | 11.04 | 10.01 | 10.13 | 11.04 | 29900.0 | 11.04 |
2020-07-10 | 10.37 | 9.43 | 9.43 | 10.0 | 7800.0 | 10.0 |
2020-07-09 | 9.95 | 9.32 | 9.5 | 9.35 | 55700.0 | 9.35 |
2020-07-08 | 9.75 | 9.33 | 9.52 | 9.34 | 7500.0 | 9.34 |
2020-07-07 | 10.0 | 9.15 | 9.9 | 9.15 | 8700.0 | 9.15 |
2020-07-06 | 10.95 | 9.75 | 9.75 | 9.8 | 21500.0 | 9.8 |
2020-07-02 | 10.16 | 9.61 | 10.16 | 9.7 | 21300.0 | 9.7 |
2020-07-01 | 10.24 | 10.0 | 10.15 | 10.0 | 120500.0 | 10.0 |
2020-06-30 | 10.48 | 10.02 | 10.4 | 10.1 | 19100.0 | 10.1 |
2020-06-29 | 10.47 | 10.15 | 10.45 | 10.16 | 12900.0 | 10.16 |
2020-06-26 | 11.25 | 10.0 | 10.92 | 10.0 | 32800.0 | 10.0 |
2020-06-25 | 11.27 | 10.76 | 11.27 | 11.0 | 22200.0 | 11.0 |
2020-06-24 | 11.48 | 11.01 | 11.01 | 11.48 | 8300.0 | 11.48 |
2020-06-23 | 11.8 | 11.0 | 11.69 | 11.1 | 32300.0 | 11.1 |
2020-06-22 | 11.96 | 11.16 | 11.96 | 11.51 | 33400.0 | 11.51 |
2020-06-19 | 13.28 | 10.67 | 13.28 | 10.67 | 49700.0 | 10.67 |
2020-06-18 | 13.4 | 13.0 | 13.4 | 13.04 | 12900.0 | 13.04 |
2020-06-17 | 13.4 | 13.2 | 13.3 | 13.4 | 5300.0 | 13.4 |
2020-06-16 | 13.4 | 13.05 | 13.36 | 13.16 | 9500.0 | 13.16 |
2020-06-15 | 13.96 | 12.9 | 13.41 | 13.05 | 15800.0 | 13.05 |
2020-06-12 | 13.98 | 12.91 | 12.99 | 13.98 | 20100.0 | 13.98 |
2020-06-11 | 14.01 | 12.75 | 14.01 | 12.86 | 38200.0 | 12.86 |
2020-06-10 | 14.99 | 14.02 | 14.66 | 14.2 | 40600.0 | 14.2 |
2020-06-09 | 15.26 | 14.09 | 15.1 | 14.2 | 45800.0 | 14.2 |
2020-06-08 | 15.57 | 15.13 | 15.36 | 15.16 | 27800.0 | 15.16 |
2020-06-05 | 15.59 | 15.06 | 15.59 | 15.3 | 14200.0 | 15.3 |
2020-06-04 | 15.5 | 15.0 | 15.09 | 15.42 | 14600.0 | 15.42 |
2020-06-03 | 15.77 | 15.0 | 15.77 | 15.0 | 61900.0 | 15.0 |
2020-06-02 | 16.0 | 15.6 | 15.86 | 15.69 | 91900.0 | 15.69 |
2020-06-01 | 15.75 | 15.09 | 15.3 | 15.7 | 41500.0 | 15.7 |
2020-05-29 | 15.23 | 15.0 | 15.0 | 15.08 | 13200.0 | 15.08 |
2020-05-28 | 15.27 | 15.0 | 15.27 | 15.01 | 12100.0 | 15.01 |
2020-05-27 | 15.22 | 14.9 | 15.01 | 15.06 | 13800.0 | 15.06 |
2020-05-26 | 15.56 | 15.0 | 15.56 | 15.1 | 64400.0 | 15.1 |
2020-05-22 | 15.53 | 15.0 | 15.17 | 15.26 | 84600.0 | 15.26 |
2020-05-21 | 15.75 | 15.02 | 15.41 | 15.18 | 39400.0 | 15.18 |
2020-05-20 | 15.78 | 15.09 | 15.75 | 15.69 | 54300.0 | 15.69 |
2020-05-19 | 16.25 | 15.45 | 16.1 | 15.45 | 71000.0 | 15.45 |
2020-05-18 | 16.05 | 15.0 | 15.24 | 15.92 | 118300.0 | 15.92 |
2020-05-15 | 15.24 | 14.95 | 15.24 | 15.0 | 92100.0 | 15.0 |
2020-05-14 | 15.2 | 14.9 | 15.0 | 15.0 | 125500.0 | 15.0 |
2020-05-13 | 15.15 | 14.83 | 15.0 | 15.0 | 184400.0 | 15.0 |
2020-05-12 | 15.36 | 14.83 | 15.18 | 15.0 | 194700.0 | 15.0 |
2020-05-11 | 15.4 | 15.01 | 15.39 | 15.15 | 125500.0 | 15.15 |
2020-05-08 | 16.5 | 14.63 | 15.66 | 15.03 | 1728700.0 | 15.03 |