Baudax Bio Inc. Common Stockのデータ

Baudax Bio Inc. Common Stockの基本情報

名前 Baudax Bio Inc. Common Stock
ティッカー BXRX
国 United States
上場年 nan
セクター Health Care

Baudax Bio Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 1.96 1.75 1.88 1.77 11384500.0 1.77
2021-02-12 2.06 1.75 1.81 1.91 9510600.0 1.91
2021-02-11 2.0 1.79 2.0 1.86 6238600.0 1.86
2021-02-10 2.06 1.74 2.0 1.95 14653600.0 1.95
2021-02-09 2.12 1.86 2.01 1.94 21755700.0 1.94
2021-02-08 2.11 1.65 1.77 1.7 33476700.0 1.7
2021-02-05 1.63 1.56 1.6 1.6 4561200.0 1.6
2021-02-04 1.63 1.5 1.58 1.56 4642300.0 1.56
2021-02-03 1.62 1.43 1.45 1.51 7999900.0 1.51
2021-02-02 1.48 1.29 1.3 1.42 5926800.0 1.42
2021-02-01 1.35 1.26 1.35 1.32 3466700.0 1.32
2021-01-29 1.37 1.28 1.37 1.33 3897000.0 1.33
2021-01-28 1.43 1.25 1.36 1.36 6721000.0 1.36
2021-01-27 1.46 1.21 1.4 1.35 9492300.0 1.35
2021-01-26 1.56 1.48 1.54 1.51 5663200.0 1.51
2021-01-25 1.57 1.43 1.5 1.47 6506400.0 1.47
2021-01-22 1.53 1.39 1.51 1.46 8134700.0 1.46
2021-01-21 1.85 1.46 1.72 1.57 10858900.0 1.57
2021-01-20 1.77 1.45 1.55 1.7 9271100.0 1.7
2021-01-19 1.52 1.31 1.32 1.48 10042000.0 1.48
2021-01-15 1.37 1.28 1.31 1.3 3317400.0 1.3
2021-01-14 1.35 1.27 1.29 1.33 3385600.0 1.33
2021-01-13 1.38 1.21 1.37 1.32 5301100.0 1.32
2021-01-12 1.44 1.3 1.41 1.36 9353300.0 1.36
2021-01-11 1.35 1.22 1.23 1.3 14512800.0 1.3
2021-01-08 1.18 1.12 1.18 1.17 5137100.0 1.17
2021-01-07 1.19 1.09 1.19 1.14 6261200.0 1.14
2021-01-06 1.17 1.02 1.05 1.11 12066500.0 1.11
2021-01-05 1.02 0.99 1.02 1.0 8726000.0 1.0
2021-01-04 1.01 0.99 1.01 1.01 2507500.0 1.01
2020-12-31 1.04 0.99 1.04 1.01 2955200.0 1.01
2020-12-30 1.02 0.99 1.0 1.01 3237100.0 1.01
2020-12-29 1.03 0.99 1.02 1.02 2671000.0 1.02
2020-12-28 1.11 1.01 1.09 1.03 2461000.0 1.03
2020-12-24 1.07 1.03 1.07 1.05 1475900.0 1.05
2020-12-23 1.09 1.0 1.01 1.07 4466600.0 1.07
2020-12-22 1.0 0.97 0.99 1.0 2629400.0 1.0
2020-12-21 1.0 0.97 0.99 0.97 1949800.0 0.97
2020-12-18 1.01 0.98 0.99 0.98 2594300.0 0.98
2020-12-17 1.02 0.98 0.99 0.99 4579200.0 0.99
2020-12-16 1.08 1.02 1.07 1.04 3064100.0 1.04
2020-12-15 1.12 1.04 1.09 1.05 3853600.0 1.05
2020-12-14 1.15 1.08 1.13 1.09 2863200.0 1.09
2020-12-11 1.14 1.09 1.1 1.13 2400200.0 1.13
2020-12-10 1.12 1.07 1.1 1.11 2648100.0 1.11
2020-12-09 1.22 1.1 1.15 1.14 6252200.0 1.14
2020-12-08 1.15 1.06 1.15 1.13 10541500.0 1.13
2020-12-07 1.2 1.12 1.19 1.14 2529000.0 1.14
2020-12-04 1.28 1.15 1.27 1.17 3620000.0 1.17
2020-12-03 1.28 1.11 1.14 1.24 5817200.0 1.24
2020-12-02 1.15 1.1 1.13 1.12 1229700.0 1.12
2020-12-01 1.24 1.13 1.2 1.16 2015400.0 1.16
2020-11-30 1.19 1.1 1.19 1.15 1956000.0 1.15
2020-11-27 1.16 1.12 1.12 1.15 1131200.0 1.15
2020-11-25 1.12 1.09 1.12 1.12 2013300.0 1.12
2020-11-24 1.1 1.02 1.04 1.09 2672300.0 1.09
2020-11-23 1.1 1.04 1.06 1.05 2099100.0 1.05
2020-11-20 1.08 1.03 1.08 1.06 1202700.0 1.06
2020-11-19 1.13 1.02 1.13 1.05 2228900.0 1.05
2020-11-18 1.2 1.08 1.19 1.1 1257000.0 1.1
2020-11-17 1.2 1.13 1.14 1.18 801300.0 1.18
2020-11-16 1.19 1.11 1.14 1.13 785300.0 1.13
2020-11-13 1.13 1.04 1.08 1.1 867700.0 1.1
2020-11-12 1.09 1.0 1.03 1.06 805000.0 1.06
2020-11-11 1.03 1.0 1.03 1.03 927000.0 1.03
2020-11-10 1.15 0.97 1.12 1.0 2338400.0 1.0
2020-11-09 1.23 1.03 1.23 1.1 2757300.0 1.1
2020-11-06 1.2 1.11 1.17 1.19 622400.0 1.19
2020-11-05 1.19 1.13 1.16 1.16 734800.0 1.16
2020-11-04 1.2 1.1 1.1 1.15 430300.0 1.15
2020-11-03 1.18 1.11 1.15 1.16 715700.0 1.16
2020-11-02 1.15 1.03 1.09 1.15 688900.0 1.15
2020-10-30 1.14 1.02 1.13 1.09 1183000.0 1.09
2020-10-29 1.25 1.02 1.07 1.13 3687000.0 1.13
2020-10-28 1.15 1.04 1.15 1.06 2653900.0 1.06
2020-10-27 1.31 1.19 1.31 1.21 1600400.0 1.21
2020-10-26 1.44 1.27 1.43 1.29 2375600.0 1.29
2020-10-23 1.54 1.4 1.54 1.46 1144300.0 1.46
2020-10-22 1.55 1.36 1.41 1.51 1680900.0 1.51
2020-10-21 1.57 1.36 1.57 1.42 4197800.0 1.42
2020-10-20 1.79 1.57 1.75 1.58 7567000.0 1.58
2020-10-19 2.76 2.6 2.69 2.64 179300.0 2.64
2020-10-16 2.78 2.64 2.78 2.69 186100.0 2.69
2020-10-15 2.78 2.62 2.72 2.69 144600.0 2.69
2020-10-14 2.81 2.68 2.76 2.7 167700.0 2.7
2020-10-13 2.85 2.72 2.83 2.79 196500.0 2.79
2020-10-12 2.9 2.76 2.85 2.86 186200.0 2.86
2020-10-09 2.91 2.84 2.9 2.86 122000.0 2.86
2020-10-08 2.92 2.8 2.84 2.9 144900.0 2.9
2020-10-07 2.84 2.73 2.74 2.82 144700.0 2.82
2020-10-06 2.84 2.72 2.83 2.75 241400.0 2.75
2020-10-05 2.86 2.71 2.86 2.75 216700.0 2.75
2020-10-02 2.87 2.62 2.68 2.87 250000.0 2.87
2020-10-01 2.87 2.68 2.85 2.72 291900.0 2.72
2020-09-30 2.91 2.77 2.79 2.77 259400.0 2.77
2020-09-29 2.94 2.75 2.9 2.8 356200.0 2.8
2020-09-28 3.09 2.8 3.03 2.96 251600.0 2.96
2020-09-25 3.12 2.95 3.02 3.01 159300.0 3.01
2020-09-24 3.2 2.99 3.14 3.05 218500.0 3.05
2020-09-23 3.32 3.05 3.32 3.15 376500.0 3.15
2020-09-22 3.4 3.18 3.36 3.35 175700.0 3.35
2020-09-21 3.41 3.16 3.41 3.23 225700.0 3.23
2020-09-18 3.56 3.41 3.41 3.45 202400.0 3.45
2020-09-17 3.5 3.3 3.35 3.4 129900.0 3.4
2020-09-16 3.57 3.4 3.52 3.4 258100.0 3.4
2020-09-15 3.59 3.29 3.35 3.42 423900.0 3.42
2020-09-14 3.31 3.19 3.24 3.28 167500.0 3.28
2020-09-11 3.31 3.04 3.3 3.16 275800.0 3.16
2020-09-10 3.39 3.06 3.21 3.26 289400.0 3.26
2020-09-09 3.2 3.05 3.11 3.19 253300.0 3.19
2020-09-08 3.31 3.07 3.24 3.08 370400.0 3.08
2020-09-04 3.7 3.06 3.49 3.31 723500.0 3.31
2020-09-03 3.8 3.31 3.59 3.56 873000.0 3.56
2020-09-02 3.94 3.12 3.16 3.85 3741400.0 3.85
2020-09-01 3.04 2.71 2.8 3.04 610100.0 3.04
2020-08-31 2.87 2.69 2.71 2.8 219000.0 2.8
2020-08-28 2.85 2.68 2.83 2.78 222800.0 2.78
2020-08-27 2.97 2.78 2.97 2.87 210000.0 2.87
2020-08-26 3.09 2.77 2.99 3.0 806100.0 3.0
2020-08-25 2.92 2.77 2.83 2.9 882400.0 2.9
2020-08-24 2.98 2.65 2.92 2.82 387900.0 2.82
2020-08-21 3.12 2.9 2.97 2.95 369700.0 2.95
2020-08-20 3.05 2.87 2.9 3.03 306500.0 3.03
2020-08-19 2.97 2.81 2.85 2.91 347600.0 2.91
2020-08-18 2.87 2.75 2.75 2.84 271400.0 2.84
2020-08-17 2.76 2.51 2.73 2.73 276700.0 2.73
2020-08-14 2.71 2.58 2.62 2.63 228200.0 2.63
2020-08-13 2.64 2.5 2.5 2.57 365400.0 2.57
2020-08-12 2.75 2.45 2.64 2.47 794400.0 2.47
2020-08-11 2.95 2.66 2.81 2.77 591700.0 2.77
2020-08-10 3.33 2.68 3.31 2.76 2095700.0 2.76
2020-08-07 3.61 3.39 3.51 3.44 248500.0 3.44
2020-08-06 3.85 3.47 3.51 3.48 273500.0 3.48
2020-08-05 3.67 3.45 3.61 3.51 176300.0 3.51
2020-08-04 3.7 3.51 3.64 3.61 170600.0 3.61
2020-08-03 3.75 3.46 3.48 3.62 637400.0 3.62
2020-07-31 3.58 3.2 3.37 3.52 588500.0 3.52
2020-07-30 3.27 3.09 3.12 3.27 339400.0 3.27
2020-07-29 3.29 3.12 3.26 3.15 387700.0 3.15
2020-07-28 3.3 3.21 3.23 3.27 238500.0 3.27
2020-07-27 3.33 3.22 3.23 3.23 417300.0 3.23
2020-07-24 3.42 3.27 3.3 3.3 518000.0 3.3
2020-07-23 3.49 3.32 3.45 3.36 300000.0 3.36
2020-07-22 3.5 3.3 3.43 3.45 328600.0 3.45
2020-07-21 3.65 3.42 3.46 3.42 343700.0 3.42
2020-07-20 3.69 3.45 3.69 3.54 551500.0 3.54
2020-07-17 3.52 3.36 3.37 3.45 288500.0 3.45
2020-07-16 3.44 3.27 3.27 3.41 264400.0 3.41
2020-07-15 3.53 3.23 3.4 3.33 471300.0 3.33
2020-07-14 3.66 3.32 3.56 3.37 549800.0 3.37
2020-07-13 3.66 3.5 3.54 3.55 264300.0 3.55
2020-07-10 3.58 3.4 3.51 3.53 453400.0 3.53
2020-07-09 3.69 3.43 3.65 3.53 593900.0 3.53
2020-07-08 3.87 3.61 3.7 3.65 438000.0 3.65
2020-07-07 3.9 3.69 3.69 3.74 325300.0 3.74
2020-07-06 4.0 3.56 4.0 3.69 1087000.0 3.69
2020-07-02 4.19 3.95 4.19 4.0 391800.0 4.0
2020-07-01 4.17 4.0 4.15 4.08 395900.0 4.08
2020-06-30 4.42 3.87 4.37 4.15 788400.0 4.15
2020-06-29 4.73 4.22 4.73 4.36 1027700.0 4.36
2020-06-26 4.68 4.12 4.3 4.48 2911100.0 4.48
2020-06-25 4.33 3.83 3.97 4.29 1384100.0 4.29
2020-06-24 3.9 3.51 3.81 3.82 710200.0 3.82
2020-06-23 3.93 3.7 3.8 3.79 555700.0 3.79
2020-06-22 4.04 3.75 4.03 3.78 568200.0 3.78
2020-06-19 4.19 3.79 4.11 3.79 655100.0 3.79
2020-06-18 4.08 3.82 3.84 4.05 512000.0 4.05
2020-06-17 4.12 3.87 3.97 3.89 657300.0 3.89
2020-06-16 4.18 3.9 4.16 3.91 533100.0 3.91
2020-06-15 4.07 3.6 3.75 3.95 891000.0 3.95
2020-06-12 3.83 3.52 3.77 3.56 814800.0 3.56
2020-06-11 3.99 3.57 3.87 3.65 975600.0 3.65
2020-06-10 4.23 3.92 4.21 4.05 645700.0 4.05
2020-06-09 4.4 4.11 4.21 4.16 569000.0 4.16
2020-06-08 4.54 4.11 4.14 4.28 1613900.0 4.28
2020-06-05 4.0 3.7 3.98 3.95 551100.0 3.95
2020-06-04 3.98 3.62 3.98 3.72 1413000.0 3.72
2020-06-03 4.15 3.94 3.99 4.02 519300.0 4.02
2020-06-02 4.15 3.78 4.15 3.94 719000.0 3.94
2020-06-01 4.37 4.07 4.25 4.1 510900.0 4.1
2020-05-29 4.41 4.1 4.37 4.25 631700.0 4.25
2020-05-28 4.7 4.37 4.52 4.39 603100.0 4.39
2020-05-27 4.73 4.3 4.53 4.52 888300.0 4.52
2020-05-26 4.5 4.2 4.35 4.36 1045300.0 4.36
2020-05-22 4.09 3.85 4.0 4.03 454700.0 4.03
2020-05-21 4.13 3.87 4.1 3.98 498300.0 3.98
2020-05-20 4.26 4.02 4.02 4.06 737700.0 4.06
2020-05-19 4.21 4.0 4.09 4.01 504400.0 4.01
2020-05-18 4.6 3.86 4.5 4.2 2521700.0 4.2
2020-05-15 4.95 3.51 3.67 4.34 4989900.0 4.34
2020-05-14 3.7 3.4 3.69 3.46 773700.0 3.46
2020-05-13 3.9 3.5 3.5 3.63 1440600.0 3.63
2020-05-12 3.88 3.09 3.1 3.5 1931900.0 3.5
2020-05-11 3.1 2.92 3.06 3.05 738900.0 3.05
2020-05-08 3.11 2.9 2.92 3.03 601700.0 3.03
2020-05-07 3.09 2.92 3.06 2.98 563500.0 2.98
2020-05-06 3.2 2.91 3.17 3.05 621500.0 3.05
2020-05-05 3.4 3.11 3.25 3.19 959600.0 3.19
2020-05-04 3.27 3.05 3.11 3.2 928500.0 3.2
2020-05-01 3.24 2.91 3.03 3.13 844600.0 3.13
2020-04-30 3.28 3.02 3.17 3.08 682600.0 3.08
2020-04-29 3.54 3.05 3.54 3.26 1498700.0 3.26
2020-04-28 3.48 3.13 3.18 3.41 1790300.0 3.41
2020-04-27 3.16 2.85 2.97 3.13 2106100.0 3.13
2020-04-24 3.03 2.73 2.84 2.89 1569500.0 2.89
2020-04-23 2.89 2.6 2.7 2.78 1534300.0 2.78
2020-04-22 2.86 2.48 2.54 2.65 1441400.0 2.65
2020-04-21 2.5 2.35 2.39 2.47 529200.0 2.47
2020-04-20 2.47 2.33 2.34 2.39 583600.0 2.39
2020-04-17 2.45 2.32 2.39 2.34 308900.0 2.34
2020-04-16 2.42 2.26 2.4 2.35 454700.0 2.35
2020-04-15 2.42 2.25 2.29 2.39 411600.0 2.39
2020-04-14 2.46 2.31 2.45 2.35 438800.0 2.35
2020-04-13 2.5 2.2 2.43 2.35 410200.0 2.35
2020-04-09 2.52 2.4 2.51 2.4 418900.0 2.4
2020-04-08 2.53 2.3 2.41 2.4 717700.0 2.4
2020-04-07 2.58 2.38 2.51 2.39 721100.0 2.39
2020-04-06 2.52 2.25 2.33 2.38 969500.0 2.38
2020-04-03 2.4 2.18 2.22 2.2 722200.0 2.2
2020-04-02 2.44 2.17 2.27 2.2 739000.0 2.2
2020-04-01 2.5 2.28 2.47 2.29 635100.0 2.29
2020-03-31 2.57 2.29 2.46 2.48 1048800.0 2.48
2020-03-30 2.78 2.44 2.75 2.5 948400.0 2.5
2020-03-27 2.79 2.45 2.6 2.65 1070500.0 2.65
2020-03-26 2.64 2.23 2.35 2.6 2137500.0 2.6
2020-03-25 2.44 2.2 2.35 2.34 1264100.0 2.34
2020-03-24 2.99 2.16 2.99 2.27 4315700.0 2.27
2020-03-23 4.48 4.0 4.29 4.37 158800.0 4.37
2020-03-20 4.85 4.08 4.75 4.25 228100.0 4.25
2020-03-19 5.43 4.22 4.22 4.64 180600.0 4.64
2020-03-18 4.99 4.05 4.77 4.22 177800.0 4.22
2020-03-17 5.3 4.17 4.17 5.02 285300.0 5.02
2020-03-16 4.55 3.68 4.0 4.14 202400.0 4.14
2020-03-13 4.92 4.01 4.85 4.21 297600.0 4.21
2020-03-12 4.89 4.23 4.41 4.44 423000.0 4.44
2020-03-11 5.57 4.91 5.39 4.94 269000.0 4.94
2020-03-10 6.18 4.99 5.86 5.57 403200.0 5.57
2020-03-09 5.98 5.45 5.96 5.55 334900.0 5.55
2020-03-06 6.97 6.39 6.79 6.44 554000.0 6.44
2020-03-05 7.74 6.94 7.6 7.15 236900.0 7.15
2020-03-04 7.92 6.56 6.6 7.61 728400.0 7.61
2020-03-03 7.08 6.32 7.0 6.5 386100.0 6.5
2020-03-02 7.38 6.75 7.1 6.99 479400.0 6.99
2020-02-28 7.38 6.2 6.28 6.98 700900.0 6.98
2020-02-27 7.1 6.11 7.06 6.72 590500.0 6.72
2020-02-26 8.17 6.93 8.17 7.26 846700.0 7.26
2020-02-25 9.25 7.97 9.18 8.0 980000.0 8.0
2020-02-24 9.6 8.51 8.7 8.95 1439800.0 8.95
2020-02-21 10.14 8.66 9.85 9.16 7903600.0 9.16
2020-02-20 8.45 7.46 8.34 8.0 1203800.0 8.0
2020-02-19 8.97 7.84 8.7 7.84 562600.0 7.84
2020-02-18 8.77 8.21 8.49 8.38 277800.0 8.38