Aziyo Biologics Inc. Class A Common Stockのデータ

Aziyo Biologics Inc. Class A Common Stockの基本情報

名前 Aziyo Biologics Inc. Class A Common Stock
ティッカー AZYO
国 United States
上場年 2020.0
セクター Health Care

Aziyo Biologics Inc. Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 15.84 14.93 15.84 15.15 12700.0 15.15
2021-02-12 15.97 15.35 15.94 15.58 11300.0 15.58
2021-02-11 16.39 14.5 15.65 14.5 14000.0 14.5
2021-02-10 16.68 15.68 16.18 15.69 9700.0 15.69
2021-02-09 16.37 15.82 16.09 15.86 6300.0 15.86
2021-02-08 16.2 15.57 16.2 15.96 6100.0 15.96
2021-02-05 16.7 15.52 15.52 15.94 8200.0 15.94
2021-02-04 16.25 15.15 16.24 15.95 6300.0 15.95
2021-02-03 16.5 14.34 15.03 16.41 15600.0 16.41
2021-02-02 15.52 15.31 15.42 15.48 3000.0 15.48
2021-02-01 16.27 15.52 16.17 15.79 7300.0 15.79
2021-01-29 16.72 15.1 15.87 16.18 9100.0 16.18
2021-01-28 16.42 15.41 16.37 15.96 6200.0 15.96
2021-01-27 18.2 14.64 15.55 15.93 31300.0 15.93
2021-01-26 15.88 15.54 15.82 15.81 5900.0 15.81
2021-01-25 16.15 14.48 15.39 16.0 29600.0 16.0
2021-01-22 15.3 14.89 14.89 15.3 5900.0 15.3
2021-01-21 15.51 14.73 15.51 14.89 6100.0 14.89
2021-01-20 15.8 14.76 15.48 15.71 21000.0 15.71
2021-01-19 15.38 14.25 14.8 14.41 8100.0 14.41
2021-01-15 15.9 14.91 15.42 14.99 15100.0 14.99
2021-01-14 15.97 14.01 14.25 15.62 29600.0 15.62
2021-01-13 14.51 14.08 14.08 14.5 38100.0 14.5
2021-01-12 14.65 14.19 14.64 14.5 9600.0 14.5
2021-01-11 14.88 13.3 13.38 14.53 27100.0 14.53
2021-01-08 14.69 13.53 14.13 14.05 130800.0 14.05
2021-01-07 14.9 13.69 13.84 14.2 30700.0 14.2
2021-01-06 13.98 13.18 13.18 13.9 22200.0 13.9
2021-01-05 13.5 13.01 13.12 13.18 8000.0 13.18
2021-01-04 13.52 12.85 13.52 13.2 38800.0 13.2
2020-12-31 13.75 12.36 12.8 13.63 49400.0 13.63
2020-12-30 13.38 12.71 12.87 12.8 16000.0 12.8
2020-12-29 13.01 12.5 13.01 12.73 20300.0 12.73
2020-12-28 13.5 12.69 13.37 12.84 5200.0 12.84
2020-12-24 12.97 12.56 12.73 12.56 4800.0 12.56
2020-12-23 13.24 12.5 12.51 12.87 42100.0 12.87
2020-12-22 13.44 12.51 13.34 12.52 55300.0 12.52
2020-12-21 13.83 12.13 12.83 13.02 74900.0 13.02
2020-12-18 13.9 12.52 12.58 12.52 269000.0 12.52
2020-12-17 13.21 12.42 12.42 12.59 33700.0 12.59
2020-12-16 13.99 12.36 13.71 12.36 39700.0 12.36
2020-12-15 14.0 12.88 14.0 13.46 24300.0 13.46
2020-12-14 14.52 12.92 13.99 13.94 70000.0 13.94
2020-12-11 13.93 12.77 12.81 13.57 28500.0 13.57
2020-12-10 13.26 12.51 12.51 13.06 40500.0 13.06
2020-12-09 13.11 12.01 13.11 12.51 46000.0 12.51
2020-12-08 13.41 12.76 13.03 12.99 29600.0 12.99
2020-12-07 14.93 12.26 14.81 13.26 58500.0 13.26
2020-12-04 14.99 13.51 14.69 14.46 19700.0 14.46
2020-12-03 14.95 14.0 14.02 14.82 23800.0 14.82
2020-12-02 14.59 13.77 13.77 14.49 29600.0 14.49
2020-12-01 14.6 13.76 14.13 14.23 16700.0 14.23
2020-11-30 14.31 13.09 13.78 13.95 47100.0 13.95
2020-11-27 13.88 12.81 13.2 13.55 25900.0 13.55
2020-11-25 12.91 11.59 12.31 12.91 48600.0 12.91
2020-11-24 12.7 12.08 12.51 12.23 18300.0 12.23
2020-11-23 12.75 11.97 12.46 12.33 42000.0 12.33
2020-11-20 13.0 12.32 12.81 12.4 51600.0 12.4
2020-11-19 13.4 12.26 12.45 12.28 39700.0 12.28
2020-11-18 13.44 12.69 13.44 12.99 36800.0 12.99
2020-11-17 13.4 12.51 12.68 13.27 33100.0 13.27
2020-11-16 12.99 11.66 12.39 12.85 63500.0 12.85
2020-11-13 12.66 11.75 12.25 12.25 26000.0 12.25
2020-11-12 12.37 11.25 11.78 12.22 57100.0 12.22
2020-11-11 11.94 10.95 11.5 11.65 77300.0 11.65
2020-11-10 11.69 10.55 10.97 11.15 90600.0 11.15
2020-11-09 11.57 10.77 10.9 11.09 35800.0 11.09
2020-11-06 11.6 10.66 11.6 10.77 50200.0 10.77
2020-11-05 12.39 11.55 12.0 11.6 16200.0 11.6
2020-11-04 12.35 11.4 12.02 11.9 32800.0 11.9
2020-11-03 12.2 11.52 11.6 11.99 45300.0 11.99
2020-11-02 11.59 11.33 11.35 11.5 48500.0 11.5
2020-10-30 10.98 10.64 10.67 10.98 6600.0 10.98
2020-10-29 10.9 10.64 10.81 10.82 12000.0 10.82
2020-10-28 11.45 10.78 11.09 10.99 23500.0 10.99
2020-10-27 11.23 10.88 11.02 11.17 15300.0 11.17
2020-10-26 11.4 11.0 11.0 11.1 6100.0 11.1
2020-10-23 11.48 10.96 11.48 11.08 5600.0 11.08
2020-10-22 11.37 10.7 11.23 11.18 63200.0 11.18
2020-10-21 11.58 11.23 11.5 11.38 32400.0 11.38
2020-10-20 12.0 11.61 11.86 11.75 54300.0 11.75
2020-10-19 12.5 11.68 12.0 11.9 35600.0 11.9
2020-10-16 12.01 11.5 11.66 12.0 139700.0 12.0
2020-10-15 12.4 11.48 12.35 11.8 72500.0 11.8
2020-10-14 12.8 12.08 12.15 12.31 73400.0 12.31
2020-10-13 12.88 12.1 12.48 12.25 92800.0 12.25
2020-10-12 13.97 12.6 13.97 12.6 136200.0 12.6
2020-10-09 14.39 13.54 14.03 13.54 91200.0 13.54
2020-10-08 18.0 13.75 17.32 14.5 2043800.0 14.5