Ayala Pharmaceuticals Inc. Common Stockのデータ

Ayala Pharmaceuticals Inc. Common Stockの基本情報

名前 Ayala Pharmaceuticals Inc. Common Stock
ティッカー AYLA
Israel
上場年 2020.0
セクター Health Care

Ayala Pharmaceuticals Inc. Common Stockの過去1年の値動き

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