ClearPoint Neuro Inc. Common Stockのデータ

ClearPoint Neuro Inc. Common Stockの基本情報

名前 ClearPoint Neuro Inc. Common Stock
ティッカー CLPT
United States
上場年 nan
セクター Health Care

ClearPoint Neuro Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 31.29 28.59 30.0 29.0 322600.0 29.0
2021-02-12 29.81 25.42 25.68 28.99 347800.0 28.99
2021-02-11 27.23 24.7 26.82 25.44 375500.0 25.44
2021-02-10 28.0 24.75 27.0 26.49 297700.0 26.49
2021-02-09 27.8 25.8 26.12 26.26 258800.0 26.26
2021-02-08 26.38 25.25 26.38 26.01 221500.0 26.01
2021-02-05 26.71 23.21 25.49 24.38 282100.0 24.38
2021-02-04 25.25 23.75 24.3 24.9 306600.0 24.9
2021-02-03 24.25 23.02 23.68 24.0 160900.0 24.0
2021-02-02 24.59 23.31 23.95 23.31 134400.0 23.31
2021-02-01 24.34 22.39 24.17 23.64 172200.0 23.64
2021-01-29 24.47 22.0 24.29 23.63 217200.0 23.63
2021-01-28 25.01 22.64 25.0 24.27 213000.0 24.27
2021-01-27 25.4 22.6 24.18 23.92 477000.0 23.92
2021-01-26 26.02 23.04 24.36 24.38 610300.0 24.38
2021-01-25 24.66 21.25 22.52 23.09 574300.0 23.09
2021-01-22 22.99 19.1 20.0 22.32 555100.0 22.32
2021-01-21 20.0 18.7 19.84 19.39 226100.0 19.39
2021-01-20 20.44 17.91 20.0 19.63 318300.0 19.63
2021-01-19 20.56 18.11 18.11 19.27 623600.0 19.27
2021-01-15 17.99 15.3 16.69 17.5 452000.0 17.5
2021-01-14 16.3 15.58 15.95 15.76 190100.0 15.76
2021-01-13 16.45 15.15 16.0 15.82 296200.0 15.82
2021-01-12 15.75 14.55 15.5 15.46 211000.0 15.46
2021-01-11 15.65 14.88 15.65 15.26 165600.0 15.26
2021-01-08 16.0 15.02 16.0 15.65 159300.0 15.65
2021-01-07 15.94 14.71 15.47 15.94 276900.0 15.94
2021-01-06 15.99 15.33 15.37 15.34 161300.0 15.34
2021-01-05 16.19 15.15 15.31 15.43 147700.0 15.43
2021-01-04 16.5 14.35 16.3 15.19 376800.0 15.19
2020-12-31 15.9 14.77 15.46 15.89 123800.0 15.89
2020-12-30 16.49 14.5 15.0 15.49 448000.0 15.49
2020-12-29 15.3 13.81 15.0 14.34 177700.0 14.34
2020-12-28 14.9 14.05 14.17 14.85 176900.0 14.85
2020-12-24 14.95 13.43 14.79 13.83 178900.0 13.83
2020-12-23 14.79 13.76 14.4 14.45 363900.0 14.45
2020-12-22 14.71 13.67 14.05 14.3 302400.0 14.3
2020-12-21 14.88 12.25 12.54 13.8 296400.0 13.8
2020-12-18 13.0 11.42 12.26 13.0 384000.0 13.0
2020-12-17 12.3 9.97 9.97 12.1 323900.0 12.1
2020-12-16 10.71 9.52 9.52 10.7 145000.0 10.7
2020-12-15 10.15 9.5 10.08 9.55 169900.0 9.55
2020-12-14 10.91 9.92 10.7 9.98 246200.0 9.98
2020-12-11 11.0 10.52 10.7 10.7 342800.0 10.7
2020-12-10 10.74 10.5 10.5 10.7 126500.0 10.7
2020-12-09 10.5 10.0 10.1 10.4 106700.0 10.4
2020-12-08 10.49 9.47 9.51 10.07 94000.0 10.07
2020-12-07 10.45 9.12 9.97 9.59 159800.0 9.59
2020-12-04 10.18 9.65 10.0 9.87 63100.0 9.87
2020-12-03 10.3 9.9 10.3 9.99 52200.0 9.99
2020-12-02 10.5 9.75 9.98 10.33 97600.0 10.33
2020-12-01 10.7 9.75 10.7 10.04 233000.0 10.04
2020-11-30 10.82 10.36 10.8 10.7 168700.0 10.7
2020-11-27 11.0 10.08 10.13 10.7 237400.0 10.7
2020-11-25 10.1 9.24 9.38 10.1 181100.0 10.1
2020-11-24 10.15 9.07 10.05 9.53 180800.0 9.53
2020-11-23 10.32 9.35 9.36 9.93 248600.0 9.93
2020-11-20 9.35 9.12 9.32 9.35 200800.0 9.35
2020-11-19 9.35 8.73 9.03 9.32 157300.0 9.32
2020-11-18 9.35 8.39 9.29 9.01 186100.0 9.01
2020-11-17 9.4 9.08 9.22 9.35 138800.0 9.35
2020-11-16 9.36 8.51 8.6 9.2 192800.0 9.2
2020-11-13 8.84 7.92 8.0 8.77 219400.0 8.77
2020-11-12 8.1 7.61 8.0 8.0 144900.0 8.0
2020-11-11 8.45 7.51 7.91 7.93 583400.0 7.93
2020-11-10 7.16 6.85 6.99 6.85 76700.0 6.85
2020-11-09 7.39 6.68 6.7 7.0 267800.0 7.0
2020-11-06 6.93 6.65 6.7 6.65 99600.0 6.65
2020-11-05 6.8 6.56 6.56 6.64 67600.0 6.64
2020-11-04 6.74 6.45 6.57 6.56 53100.0 6.56
2020-11-03 6.87 6.56 6.8 6.64 48300.0 6.64
2020-11-02 7.32 6.62 7.0 6.71 81400.0 6.71
2020-10-30 7.48 6.82 6.91 7.0 146200.0 7.0
2020-10-29 7.04 6.76 6.89 7.01 30900.0 7.01
2020-10-28 7.07 6.45 7.05 6.88 74400.0 6.88
2020-10-27 7.15 6.58 6.63 7.12 93100.0 7.12
2020-10-26 7.16 6.35 7.1 6.62 154100.0 6.62
2020-10-23 7.38 7.16 7.24 7.24 63000.0 7.24
2020-10-22 7.62 7.19 7.32 7.3 78400.0 7.3
2020-10-21 7.65 6.92 7.34 7.14 77900.0 7.14
2020-10-20 7.71 6.76 7.52 7.57 182000.0 7.57
2020-10-19 8.91 7.51 8.25 7.7 462600.0 7.7
2020-10-16 8.4 7.2 7.28 8.15 602300.0 8.15
2020-10-15 7.12 6.06 6.37 7.12 343500.0 7.12
2020-10-14 6.49 5.64 5.64 6.3 252200.0 6.3
2020-10-13 5.65 5.3 5.45 5.6 28700.0 5.6
2020-10-12 5.52 5.3 5.52 5.34 29100.0 5.34
2020-10-09 5.45 5.28 5.28 5.4 10100.0 5.4
2020-10-08 5.59 5.2 5.46 5.3 59000.0 5.3
2020-10-07 5.49 5.25 5.25 5.45 10000.0 5.45
2020-10-06 5.5 5.25 5.44 5.25 14400.0 5.25
2020-10-05 5.6 5.1 5.1 5.44 45200.0 5.44
2020-10-02 5.14 4.87 4.87 5.14 53700.0 5.14
2020-10-01 5.65 5.03 5.46 5.11 50200.0 5.11
2020-09-30 5.84 5.36 5.75 5.46 66800.0 5.46
2020-09-29 5.89 5.65 5.89 5.8 84600.0 5.8
2020-09-28 6.1 5.41 5.5 5.88 215000.0 5.88
2020-09-25 5.51 5.11 5.2 5.48 36600.0 5.48
2020-09-24 5.36 5.06 5.36 5.17 35700.0 5.17
2020-09-23 5.87 5.39 5.75 5.4 72500.0 5.4
2020-09-22 5.83 5.66 5.66 5.78 40200.0 5.78
2020-09-21 5.92 5.61 5.75 5.85 84200.0 5.85
2020-09-18 6.72 5.57 5.57 5.89 329800.0 5.89
2020-09-17 5.67 5.42 5.55 5.57 146000.0 5.57
2020-09-16 5.79 5.46 5.69 5.52 88300.0 5.52
2020-09-15 5.97 5.16 5.37 5.65 222200.0 5.65
2020-09-14 5.23 4.44 4.5 5.23 313500.0 5.23
2020-09-11 4.58 4.41 4.55 4.49 61700.0 4.49
2020-09-10 4.78 4.38 4.38 4.53 292600.0 4.53
2020-09-09 4.39 4.12 4.22 4.39 18100.0 4.39
2020-09-08 4.31 4.13 4.31 4.26 9300.0 4.26
2020-09-04 4.23 3.77 3.77 4.23 37800.0 4.23
2020-09-03 4.08 3.73 4.01 3.84 51500.0 3.84
2020-09-02 4.34 4.0 4.28 4.06 55500.0 4.06
2020-09-01 4.35 4.24 4.35 4.34 10500.0 4.34
2020-08-31 4.44 4.23 4.23 4.39 35500.0 4.39
2020-08-28 4.35 4.16 4.25 4.31 52900.0 4.31
2020-08-27 4.27 3.96 4.0 4.13 66300.0 4.13
2020-08-26 4.04 3.6 3.65 4.02 89200.0 4.02
2020-08-25 3.94 3.48 3.94 3.65 109200.0 3.65
2020-08-24 4.02 3.77 3.96 3.8 89200.0 3.8
2020-08-21 4.1 3.95 4.1 3.99 29100.0 3.99
2020-08-20 4.2 4.12 4.19 4.12 14300.0 4.12
2020-08-19 4.3 4.15 4.15 4.2 60500.0 4.2
2020-08-18 4.24 4.15 4.17 4.16 44100.0 4.16
2020-08-17 4.26 4.1 4.1 4.21 80000.0 4.21
2020-08-14 4.19 3.98 3.99 4.1 54300.0 4.1
2020-08-13 4.5 3.91 4.12 3.91 129900.0 3.91
2020-08-12 4.12 4.0 4.0 4.0 48300.0 4.0
2020-08-11 4.46 4.0 4.06 4.0 35100.0 4.0
2020-08-10 4.14 4.0 4.08 4.12 14600.0 4.12
2020-08-07 4.16 3.98 4.16 4.0 29300.0 4.0
2020-08-06 4.21 4.0 4.11 4.02 18000.0 4.02
2020-08-05 4.28 3.76 4.0 4.12 25900.0 4.12
2020-08-04 4.46 4.01 4.4 4.01 56400.0 4.01
2020-08-03 4.59 4.26 4.56 4.28 45300.0 4.28
2020-07-31 4.79 4.32 4.75 4.45 40900.0 4.45
2020-07-30 4.75 4.43 4.59 4.75 38000.0 4.75
2020-07-29 4.88 4.44 4.88 4.57 26100.0 4.57
2020-07-28 4.95 4.56 4.66 4.88 35600.0 4.88
2020-07-27 4.9 4.58 4.62 4.68 25700.0 4.68
2020-07-24 4.9 4.4 4.71 4.52 112800.0 4.52
2020-07-23 4.74 4.54 4.54 4.66 24400.0 4.66
2020-07-22 4.92 4.45 4.92 4.73 45700.0 4.73
2020-07-21 4.99 4.58 4.74 4.94 66400.0 4.94
2020-07-20 5.07 4.65 5.0 4.74 118300.0 4.74
2020-07-17 5.0 4.0 4.07 4.82 438400.0 4.82
2020-07-16 3.84 3.36 3.45 3.84 30800.0 3.84
2020-07-15 3.42 3.3 3.35 3.42 21500.0 3.42
2020-07-14 3.3 3.15 3.15 3.19 19500.0 3.19
2020-07-13 3.44 3.2 3.38 3.21 15300.0 3.21
2020-07-10 3.44 3.3 3.3 3.37 5100.0 3.37
2020-07-09 3.55 3.2 3.55 3.24 24900.0 3.24
2020-07-08 3.82 3.46 3.47 3.57 7700.0 3.57
2020-07-07 3.81 3.53 3.81 3.54 5800.0 3.54
2020-07-06 3.9 3.51 3.7 3.56 27000.0 3.56
2020-07-02 3.69 3.63 3.64 3.64 1500.0 3.64
2020-07-01 3.76 3.43 3.43 3.53 11100.0 3.53
2020-06-30 3.65 3.44 3.54 3.56 2100.0 3.56
2020-06-29 3.57 3.34 3.47 3.43 18600.0 3.43
2020-06-26 3.64 3.41 3.59 3.55 67300.0 3.55
2020-06-25 3.76 3.57 3.66 3.57 36400.0 3.57
2020-06-24 3.99 3.75 3.75 3.83 13600.0 3.83
2020-06-23 3.97 3.79 3.83 3.97 5300.0 3.97
2020-06-22 3.85 3.71 3.77 3.82 14900.0 3.82
2020-06-19 4.04 3.76 3.95 3.76 11000.0 3.76
2020-06-18 4.21 4.09 4.12 4.09 1300.0 4.09
2020-06-17 4.22 3.89 4.07 4.22 800.0 4.22
2020-06-16 4.23 3.92 3.96 4.01 4300.0 4.01
2020-06-15 3.97 3.74 3.74 3.79 7400.0 3.79
2020-06-12 3.97 3.84 3.95 3.86 15100.0 3.86
2020-06-11 4.01 3.82 3.99 3.88 25200.0 3.88
2020-06-10 4.48 4.15 4.48 4.15 18400.0 4.15
2020-06-09 4.6 4.19 4.34 4.56 30100.0 4.56
2020-06-08 4.36 4.15 4.3 4.24 21600.0 4.24
2020-06-05 4.4 4.16 4.32 4.27 33100.0 4.27
2020-06-04 4.48 4.14 4.48 4.24 10700.0 4.24
2020-06-03 4.41 4.05 4.31 4.13 20900.0 4.13
2020-06-02 4.19 4.0 4.19 4.09 5800.0 4.09
2020-06-01 4.53 4.03 4.07 4.11 54300.0 4.11
2020-05-29 4.22 4.0 4.22 4.07 9800.0 4.07
2020-05-28 4.47 3.68 3.81 4.19 44000.0 4.19
2020-05-27 4.29 3.76 4.28 3.76 32900.0 3.76
2020-05-26 4.6 4.01 4.2 4.28 64600.0 4.28
2020-05-22 4.11 3.71 3.71 4.1 46700.0 4.1
2020-05-21 3.93 3.21 3.23 3.8 134200.0 3.8
2020-05-20 3.23 3.13 3.23 3.2 41200.0 3.2
2020-05-19 3.25 3.1 3.14 3.15 29000.0 3.15
2020-05-18 3.2 3.11 3.15 3.11 46400.0 3.11
2020-05-15 3.19 3.02 3.04 3.08 93900.0 3.08
2020-05-14 3.18 3.0 3.05 3.18 28600.0 3.18
2020-05-13 3.4 2.9 3.4 3.17 232000.0 3.17
2020-05-12 3.69 3.5 3.58 3.5 14600.0 3.5
2020-05-11 3.79 3.62 3.79 3.62 23100.0 3.62
2020-05-08 3.84 3.63 3.75 3.63 17900.0 3.63
2020-05-07 3.84 3.66 3.71 3.69 31000.0 3.69
2020-05-06 3.71 3.45 3.67 3.67 4700.0 3.67
2020-05-05 3.83 3.44 3.6 3.44 10700.0 3.44
2020-05-04 3.63 3.39 3.55 3.4 25000.0 3.4
2020-05-01 3.82 3.55 3.68 3.55 13700.0 3.55
2020-04-30 3.91 3.64 3.84 3.76 12700.0 3.76
2020-04-29 3.85 3.58 3.62 3.85 61300.0 3.85
2020-04-28 3.76 3.52 3.72 3.55 24800.0 3.55
2020-04-27 3.75 3.51 3.51 3.72 37900.0 3.72
2020-04-24 3.73 3.5 3.73 3.5 17300.0 3.5
2020-04-23 3.8 3.67 3.73 3.74 13000.0 3.74
2020-04-22 3.73 3.41 3.48 3.69 12400.0 3.69
2020-04-21 3.75 3.44 3.71 3.63 17400.0 3.63
2020-04-20 3.84 3.6 3.65 3.73 9000.0 3.73
2020-04-17 3.7 3.42 3.45 3.51 30700.0 3.51
2020-04-16 3.9 3.53 3.9 3.53 31000.0 3.53
2020-04-15 3.9 3.62 3.83 3.84 19400.0 3.84
2020-04-14 3.91 3.56 3.79 3.84 21000.0 3.84
2020-04-13 3.87 3.58 3.75 3.71 17300.0 3.71
2020-04-09 3.97 3.38 3.97 3.38 27400.0 3.38
2020-04-08 3.95 3.43 3.61 3.9 18000.0 3.9
2020-04-07 3.53 3.26 3.53 3.48 17400.0 3.48
2020-04-06 3.71 3.27 3.28 3.43 10900.0 3.43
2020-04-03 3.45 3.17 3.35 3.28 29300.0 3.28
2020-04-02 3.51 3.1 3.1 3.32 64600.0 3.32
2020-04-01 3.76 3.1 3.76 3.18 45700.0 3.18
2020-03-31 3.88 3.49 3.83 3.58 14200.0 3.58
2020-03-30 3.65 3.18 3.45 3.46 35500.0 3.46
2020-03-27 4.0 3.49 3.9 3.66 40200.0 3.66
2020-03-26 3.99 3.52 3.52 3.86 50200.0 3.86
2020-03-25 3.59 3.0 3.38 3.42 48000.0 3.42
2020-03-24 3.64 3.21 3.4 3.47 54200.0 3.47
2020-03-23 3.43 2.86 3.05 3.39 64500.0 3.39
2020-03-20 3.76 3.29 3.67 3.33 44300.0 3.33
2020-03-19 3.68 3.25 3.25 3.56 34100.0 3.56
2020-03-18 3.96 3.15 3.63 3.37 62500.0 3.37
2020-03-17 4.11 3.52 4.1 3.69 75500.0 3.69
2020-03-16 4.24 3.71 4.2 3.99 46200.0 3.99
2020-03-13 4.49 4.15 4.15 4.3 35600.0 4.3
2020-03-12 4.4 3.94 4.02 4.03 87500.0 4.03
2020-03-11 4.74 4.38 4.55 4.38 46800.0 4.38
2020-03-10 4.7 4.3 4.5 4.56 37500.0 4.56
2020-03-09 4.74 4.22 4.63 4.33 46300.0 4.33
2020-03-06 4.88 4.57 4.57 4.8 25600.0 4.8
2020-03-05 5.01 4.65 4.96 4.77 56600.0 4.77
2020-03-04 5.15 4.84 5.1 4.98 45000.0 4.98
2020-03-03 5.15 4.82 5.13 5.06 22400.0 5.06
2020-03-02 5.19 4.86 4.86 5.1 27200.0 5.1
2020-02-28 5.0 4.8 5.0 4.92 65800.0 4.92
2020-02-27 5.15 4.92 5.14 5.12 75400.0 5.12
2020-02-26 5.36 5.2 5.26 5.2 76100.0 5.2
2020-02-25 5.48 5.31 5.46 5.32 31800.0 5.32
2020-02-24 5.5 5.3 5.41 5.45 36000.0 5.45
2020-02-21 5.61 5.3 5.35 5.52 39000.0 5.52
2020-02-20 5.74 5.19 5.62 5.5 120500.0 5.5
2020-02-19 5.87 5.52 5.52 5.8 55300.0 5.8
2020-02-18 5.99 5.5 5.99 5.86 114500.0 5.86