BeyondSpring Inc. Ordinary Sharesのデータ

BeyondSpring Inc. Ordinary Sharesの基本情報

名前 BeyondSpring Inc. Ordinary Shares
ティッカー BYSI
国 United States
上場年 2017.0
セクター Health Care

BeyondSpring Inc. Ordinary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 15.78 14.85 15.78 15.05 253700.0 15.05
2021-02-12 15.71 14.84 15.16 15.41 139300.0 15.41
2021-02-11 15.93 15.01 15.93 15.23 166200.0 15.23
2021-02-10 16.65 15.02 15.29 15.77 590500.0 15.77
2021-02-09 15.3 14.01 14.15 15.29 268200.0 15.29
2021-02-08 14.46 13.96 14.3 14.2 220000.0 14.2
2021-02-05 14.38 13.3 13.36 14.19 390300.0 14.19
2021-02-04 13.37 12.9 13.19 13.22 336000.0 13.22
2021-02-03 13.49 12.54 12.82 13.18 232300.0 13.18
2021-02-02 12.9 12.27 12.64 12.82 253300.0 12.82
2021-02-01 12.65 12.1 12.18 12.48 279800.0 12.48
2021-01-29 13.07 12.1 12.96 12.14 443100.0 12.14
2021-01-28 13.49 12.7 13.09 12.79 410300.0 12.79
2021-01-27 13.62 12.82 13.04 13.0 402500.0 13.0
2021-01-26 13.66 12.97 13.42 13.06 261100.0 13.06
2021-01-25 13.5 12.61 12.66 13.45 343100.0 13.45
2021-01-22 13.2 12.51 13.0 12.66 493700.0 12.66
2021-01-21 13.24 12.41 12.99 13.12 289900.0 13.12
2021-01-20 13.1 12.58 12.82 13.01 290900.0 13.01
2021-01-19 13.08 12.55 13.0 12.79 337800.0 12.79
2021-01-15 13.26 12.54 12.85 12.88 328300.0 12.88
2021-01-14 13.24 12.54 13.05 12.95 348100.0 12.95
2021-01-13 13.67 12.87 13.07 12.95 449600.0 12.95
2021-01-12 13.64 12.8 13.56 13.04 321800.0 13.04
2021-01-11 13.75 12.86 13.0 13.55 442600.0 13.55
2021-01-08 13.0 12.14 12.31 12.62 251000.0 12.62
2021-01-07 12.49 11.91 12.26 12.36 146900.0 12.36
2021-01-06 12.66 11.81 11.9 12.22 216800.0 12.22
2021-01-05 12.2 11.6 12.05 11.95 643300.0 11.95
2021-01-04 12.39 11.78 12.23 12.16 203200.0 12.16
2020-12-31 13.1 12.05 13.1 12.2 389300.0 12.2
2020-12-30 13.7 11.54 11.54 13.26 861700.0 13.26
2020-12-29 11.98 11.3 11.36 11.35 488200.0 11.35
2020-12-28 11.28 10.92 11.24 10.96 203000.0 10.96
2020-12-24 11.5 11.05 11.38 11.05 140700.0 11.05
2020-12-23 11.74 11.25 11.42 11.38 224600.0 11.38
2020-12-22 11.68 11.11 11.4 11.39 196000.0 11.39
2020-12-21 11.88 11.26 11.64 11.36 205800.0 11.36
2020-12-18 11.99 11.23 11.85 11.78 500000.0 11.78
2020-12-17 12.05 11.24 11.25 11.81 346700.0 11.81
2020-12-16 11.48 10.76 11.19 11.32 334400.0 11.32
2020-12-15 11.33 10.85 11.22 11.19 399800.0 11.19
2020-12-14 11.37 10.61 10.9 11.3 386100.0 11.3
2020-12-11 11.49 10.52 11.07 10.6 783400.0 10.6
2020-12-10 11.17 10.45 10.7 10.84 761700.0 10.84
2020-12-09 10.89 10.22 10.61 10.62 369200.0 10.62
2020-12-08 10.6 10.11 10.49 10.58 561800.0 10.58
2020-12-07 10.9 10.4 10.7 10.51 661700.0 10.51
2020-12-04 10.85 10.59 10.68 10.66 361100.0 10.66
2020-12-03 10.95 10.45 10.63 10.62 697700.0 10.62
2020-12-02 11.07 10.55 10.92 10.6 847900.0 10.6
2020-12-01 11.4 10.86 11.26 11.05 628000.0 11.05
2020-11-30 11.49 10.9 11.18 11.18 1251000.0 11.18
2020-11-27 11.35 10.7 11.12 11.19 688900.0 11.19
2020-11-25 11.37 10.4 10.4 10.89 2238300.0 10.89
2020-11-24 10.56 10.02 10.23 10.34 737100.0 10.34
2020-11-23 10.59 10.07 10.5 10.21 812000.0 10.21
2020-11-20 10.67 10.2 10.4 10.39 993200.0 10.39
2020-11-19 10.99 10.0 10.9 10.31 3369600.0 10.31
2020-11-18 14.39 11.44 14.39 11.53 1547600.0 11.53
2020-11-17 16.1 14.12 15.8 14.14 245200.0 14.14
2020-11-16 17.81 15.07 17.56 15.79 422800.0 15.79
2020-11-13 17.8 16.12 16.9 17.31 297900.0 17.31
2020-11-12 16.29 15.88 16.09 16.17 54300.0 16.17
2020-11-11 16.26 15.72 15.88 16.04 86500.0 16.04
2020-11-10 16.35 15.42 15.96 15.81 65900.0 15.81
2020-11-09 16.73 15.4 16.35 15.8 101200.0 15.8
2020-11-06 16.5 14.99 15.37 16.02 106900.0 16.02
2020-11-05 15.37 14.95 15.37 15.31 87800.0 15.31
2020-11-04 15.5 14.44 14.44 15.37 95600.0 15.37
2020-11-03 14.69 13.66 13.81 14.5 87600.0 14.5
2020-11-02 15.14 13.59 14.94 14.04 79400.0 14.04
2020-10-30 15.06 14.3 15.06 14.74 88400.0 14.74
2020-10-29 14.69 14.0 14.68 14.54 66300.0 14.54
2020-10-28 15.02 13.74 14.98 14.59 91200.0 14.59
2020-10-27 15.15 14.59 14.85 15.07 48600.0 15.07
2020-10-26 15.2 14.55 15.0 14.65 78800.0 14.65
2020-10-23 15.5 13.72 14.05 14.83 191200.0 14.83
2020-10-22 14.31 13.91 14.1 14.12 25800.0 14.12
2020-10-21 14.34 13.79 13.91 13.92 34900.0 13.92
2020-10-20 14.71 13.49 14.59 13.93 69500.0 13.93
2020-10-19 15.42 14.61 15.39 14.65 58100.0 14.65
2020-10-16 15.5 14.78 14.88 15.23 51300.0 15.23
2020-10-15 15.07 14.37 14.81 15.0 39900.0 15.0
2020-10-14 15.46 14.83 15.3 14.91 43600.0 14.91
2020-10-13 15.57 15.21 15.49 15.33 32600.0 15.33
2020-10-12 15.7 15.02 15.31 15.62 57000.0 15.62
2020-10-09 15.4 14.95 15.02 15.36 63200.0 15.36
2020-10-08 15.25 14.69 15.15 15.05 44500.0 15.05
2020-10-07 15.15 14.7 14.7 14.97 64900.0 14.97
2020-10-06 14.93 14.25 14.44 14.6 59000.0 14.6
2020-10-05 14.45 13.57 13.57 14.37 83100.0 14.37
2020-10-02 13.7 13.07 13.7 13.47 60000.0 13.47
2020-10-01 13.99 13.21 13.38 13.8 57600.0 13.8
2020-09-30 13.73 13.26 13.57 13.31 50100.0 13.31
2020-09-29 13.88 13.43 13.53 13.56 85900.0 13.56
2020-09-28 13.85 13.05 13.21 13.67 92000.0 13.67
2020-09-25 13.61 12.61 12.61 13.14 112700.0 13.14
2020-09-24 13.19 12.41 13.03 12.61 103300.0 12.61
2020-09-23 13.63 13.07 13.63 13.13 71800.0 13.13
2020-09-22 14.12 13.21 14.12 13.72 68900.0 13.72
2020-09-21 15.09 13.96 14.96 14.06 136300.0 14.06
2020-09-18 15.59 15.06 15.25 15.23 193600.0 15.23
2020-09-17 15.41 14.37 14.37 15.09 52800.0 15.09
2020-09-16 15.23 14.15 14.88 14.51 85700.0 14.51
2020-09-15 15.51 14.2 14.2 14.83 106100.0 14.83
2020-09-14 14.46 13.56 13.58 14.14 89000.0 14.14
2020-09-11 14.3 13.32 13.94 13.38 77400.0 13.38
2020-09-10 14.24 13.3 14.24 13.87 223500.0 13.87
2020-09-09 17.36 13.71 13.71 14.28 1032800.0 14.28
2020-09-08 13.78 11.97 12.5 13.59 173800.0 13.59
2020-09-04 12.36 11.05 11.79 11.8 108300.0 11.8
2020-09-03 12.9 11.61 12.0 11.93 190600.0 11.93
2020-09-02 12.14 11.26 12.13 11.55 99500.0 11.55
2020-09-01 12.79 12.02 12.4 12.19 107700.0 12.19
2020-08-31 12.62 11.9 12.19 12.43 118800.0 12.43
2020-08-28 12.37 10.06 10.06 12.19 281300.0 12.19
2020-08-27 10.78 9.83 10.78 9.99 236100.0 9.99
2020-08-26 11.14 10.56 11.02 10.58 220000.0 10.58
2020-08-25 11.91 10.77 11.84 10.98 258600.0 10.98
2020-08-24 12.7 11.65 12.7 11.9 93600.0 11.9
2020-08-21 12.96 12.3 12.61 12.68 62300.0 12.68
2020-08-20 12.61 11.9 12.02 12.54 67600.0 12.54
2020-08-19 12.96 12.02 12.64 12.19 106000.0 12.19
2020-08-18 13.88 11.95 11.95 12.77 188200.0 12.77
2020-08-17 12.0 11.38 11.68 11.83 60100.0 11.83
2020-08-14 12.07 11.42 11.88 11.66 46100.0 11.66
2020-08-13 11.87 11.55 11.67 11.74 51900.0 11.74
2020-08-12 11.85 11.0 11.14 11.62 79500.0 11.62
2020-08-11 11.62 10.96 11.14 11.05 58900.0 11.05
2020-08-10 11.85 10.94 11.48 11.01 104600.0 11.01
2020-08-07 11.79 11.29 11.59 11.49 51800.0 11.49
2020-08-06 12.0 11.58 12.0 11.66 55200.0 11.66
2020-08-05 12.19 11.79 11.95 12.06 70400.0 12.06
2020-08-04 12.18 11.23 11.27 11.84 78900.0 11.84
2020-08-03 11.57 10.8 11.06 11.33 115000.0 11.33
2020-07-31 11.74 10.96 11.72 11.03 104900.0 11.03
2020-07-30 12.07 11.28 11.28 11.7 92300.0 11.7
2020-07-29 12.13 11.48 11.71 11.6 105900.0 11.6
2020-07-28 12.09 11.36 11.9 11.71 216100.0 11.71
2020-07-27 12.67 11.51 12.02 11.87 188300.0 11.87
2020-07-24 12.81 11.97 12.75 11.99 110400.0 11.99
2020-07-23 13.64 12.7 13.32 12.78 121000.0 12.78
2020-07-22 13.82 13.06 13.55 13.39 142200.0 13.39
2020-07-21 14.04 13.56 13.85 13.73 97500.0 13.73
2020-07-20 14.15 13.63 13.92 13.7 67300.0 13.7
2020-07-17 14.28 13.5 14.16 13.71 133300.0 13.71
2020-07-16 14.47 14.0 14.33 14.23 86500.0 14.23
2020-07-15 14.97 14.38 14.42 14.5 77500.0 14.5
2020-07-14 14.37 13.55 13.97 14.15 91000.0 14.15
2020-07-13 15.35 13.97 15.3 13.97 95400.0 13.97
2020-07-10 15.89 15.03 15.73 15.26 53900.0 15.26
2020-07-09 16.02 15.38 15.83 15.83 74100.0 15.83
2020-07-08 16.48 15.58 16.12 15.84 74600.0 15.84
2020-07-07 16.32 15.23 15.42 16.13 91300.0 16.13
2020-07-06 15.75 14.7 14.85 15.58 133100.0 15.58
2020-07-02 15.14 14.6 14.98 14.77 72600.0 14.77
2020-07-01 15.73 14.7 15.06 14.81 87300.0 14.81
2020-06-30 15.42 14.5 14.5 15.08 108100.0 15.08
2020-06-29 16.01 14.0 15.79 14.72 212000.0 14.72
2020-06-26 16.9 15.45 16.71 15.68 307400.0 15.68
2020-06-25 17.48 16.51 17.0 16.92 100400.0 16.92
2020-06-24 17.35 15.4 16.15 17.02 273200.0 17.02
2020-06-23 16.3 15.0 15.06 16.15 301800.0 16.15
2020-06-22 15.48 13.8 14.0 15.03 651900.0 15.03
2020-06-19 14.2 13.15 13.25 13.55 2358900.0 13.55
2020-06-18 17.35 16.57 17.15 16.6 121200.0 16.6
2020-06-17 17.6 17.05 17.51 17.18 170000.0 17.18
2020-06-16 18.1 16.8 18.0 17.15 203300.0 17.15
2020-06-15 21.5 17.23 17.92 17.8 600200.0 17.8
2020-06-12 17.01 16.3 16.78 16.61 47500.0 16.61
2020-06-11 17.73 16.14 17.0 16.38 40500.0 16.38
2020-06-10 17.93 17.2 17.2 17.22 55800.0 17.22
2020-06-09 18.09 17.06 18.05 17.06 46500.0 17.06
2020-06-08 18.07 17.78 18.0 17.95 45200.0 17.95
2020-06-05 18.09 17.25 17.66 18.01 77700.0 18.01
2020-06-04 17.43 16.97 16.97 17.29 43700.0 17.29
2020-06-03 17.4 15.8 15.85 17.03 46100.0 17.03
2020-06-02 16.82 14.97 16.28 15.59 55100.0 15.59
2020-06-01 17.07 15.87 17.07 16.28 125700.0 16.28
2020-05-29 17.16 15.91 16.47 17.0 124200.0 17.0
2020-05-28 17.38 16.25 17.31 16.47 60900.0 16.47
2020-05-27 17.97 16.69 17.36 17.02 25400.0 17.02
2020-05-26 17.3 16.8 17.3 16.81 47500.0 16.81
2020-05-22 17.6 17.02 17.51 17.2 30900.0 17.2
2020-05-21 17.91 17.5 17.64 17.57 25600.0 17.57
2020-05-20 18.1 17.48 18.1 17.83 49500.0 17.83
2020-05-19 18.26 17.0 17.04 18.15 42800.0 18.15
2020-05-18 17.59 16.95 17.47 17.24 61300.0 17.24
2020-05-15 17.22 16.21 16.21 17.0 41700.0 17.0
2020-05-14 17.74 16.38 17.74 16.99 57000.0 16.99
2020-05-13 18.67 16.56 18.67 16.96 76000.0 16.96
2020-05-12 17.97 16.48 17.65 17.06 98300.0 17.06
2020-05-11 16.87 15.4 15.66 16.68 48200.0 16.68
2020-05-08 16.06 15.38 15.77 15.92 31200.0 15.92
2020-05-07 15.8 15.01 15.69 15.5 26000.0 15.5
2020-05-06 16.6 15.1 15.16 15.4 34000.0 15.4
2020-05-05 16.86 15.21 16.85 15.23 39900.0 15.23
2020-05-04 16.3 13.25 13.25 16.3 118500.0 16.3
2020-05-01 13.92 12.56 13.92 13.12 35600.0 13.12
2020-04-30 15.99 13.94 13.94 14.35 46200.0 14.35
2020-04-29 14.28 12.9 13.39 14.26 57800.0 14.26
2020-04-28 13.45 12.48 13.45 12.64 22500.0 12.64
2020-04-27 13.4 12.73 13.09 13.27 37600.0 13.27
2020-04-24 12.85 12.02 12.16 12.85 25200.0 12.85
2020-04-23 12.55 12.1 12.27 12.25 14400.0 12.25
2020-04-22 12.6 11.81 12.3 12.36 14900.0 12.36
2020-04-21 12.68 11.69 12.42 11.95 27700.0 11.95
2020-04-20 13.22 12.01 12.01 12.72 12700.0 12.72
2020-04-17 12.91 11.95 12.67 12.25 33800.0 12.25
2020-04-16 13.5 12.1 12.81 12.33 44100.0 12.33
2020-04-15 13.71 12.8 13.04 12.8 19000.0 12.8
2020-04-14 14.46 13.38 13.41 13.45 41600.0 13.45
2020-04-13 13.38 13.0 13.17 13.28 10200.0 13.28
2020-04-09 13.6 13.0 13.26 13.31 37700.0 13.31
2020-04-08 13.21 12.56 13.21 12.95 21900.0 12.95
2020-04-07 13.5 12.5 13.25 12.87 33100.0 12.87
2020-04-06 13.0 11.51 11.51 13.0 25900.0 13.0
2020-04-03 11.6 10.81 11.28 11.21 29300.0 11.21
2020-04-02 12.8 11.0 12.21 11.38 40600.0 11.38
2020-04-01 12.99 12.11 12.8 12.18 28600.0 12.18
2020-03-31 13.8 12.13 12.56 12.81 34700.0 12.81
2020-03-30 12.94 12.34 12.45 12.77 22400.0 12.77
2020-03-27 13.51 12.5 13.46 12.51 28200.0 12.51
2020-03-26 14.1 12.98 14.05 14.1 31600.0 14.1
2020-03-25 14.39 13.27 14.04 14.11 27700.0 14.11
2020-03-24 14.3 13.16 13.77 14.24 57600.0 14.24
2020-03-23 14.5 13.15 14.5 13.49 37500.0 13.49
2020-03-20 14.17 12.89 13.31 14.17 89100.0 14.17
2020-03-19 14.0 10.47 10.89 13.3 66200.0 13.3
2020-03-18 11.6 10.44 11.16 10.88 40200.0 10.88
2020-03-17 11.52 9.69 9.69 11.52 52400.0 11.52
2020-03-16 10.92 9.65 9.65 9.68 71900.0 9.68
2020-03-13 11.28 9.38 10.66 10.37 91000.0 10.37
2020-03-12 11.28 10.35 10.77 10.36 63100.0 10.36
2020-03-11 12.59 11.08 12.36 11.35 77300.0 11.35
2020-03-10 13.19 12.0 12.34 12.35 55300.0 12.35
2020-03-09 13.37 11.88 13.18 12.18 60700.0 12.18
2020-03-06 14.39 13.32 14.2 13.64 65100.0 13.64
2020-03-05 15.29 14.37 15.08 14.78 37300.0 14.78
2020-03-04 15.89 14.57 15.0 15.18 17400.0 15.18
2020-03-03 15.87 14.57 15.84 14.82 43500.0 14.82
2020-03-02 15.87 15.02 15.86 15.48 53500.0 15.48
2020-02-28 16.03 15.06 15.76 15.88 69800.0 15.88
2020-02-27 17.14 16.15 16.62 16.2 36800.0 16.2
2020-02-26 17.5 16.66 16.75 16.82 32500.0 16.82
2020-02-25 17.78 16.32 17.72 16.61 52400.0 16.61
2020-02-24 17.64 17.26 17.55 17.59 28700.0 17.59
2020-02-21 17.99 17.2 17.66 17.69 28900.0 17.69
2020-02-20 17.62 17.36 17.51 17.53 17200.0 17.53
2020-02-19 18.75 17.35 18.75 17.56 54500.0 17.56
2020-02-18 18.27 16.87 16.87 18.09 53800.0 18.09