Evolus Inc. Common Stockのデータ

Evolus Inc. Common Stockの基本情報

名前 Evolus Inc. Common Stock
ティッカー EOLS
国 United States
上場年 2018.0
セクター Health Care

Evolus Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 8.26 7.03 8.26 7.5 1464800.0 7.5
2021-02-12 7.74 6.75 6.92 7.68 503900.0 7.68
2021-02-11 7.2 6.52 6.92 7.04 693900.0 7.04
2021-02-10 7.87 7.0 7.8 7.07 668900.0 7.07
2021-02-09 8.24 7.52 7.95 7.75 562000.0 7.75
2021-02-08 7.95 6.8 6.99 7.91 1011300.0 7.91
2021-02-05 7.04 6.77 7.04 6.99 358300.0 6.99
2021-02-04 7.13 6.85 6.92 7.13 329200.0 7.13
2021-02-03 7.23 6.48 6.69 6.93 680400.0 6.93
2021-02-02 6.82 6.37 6.61 6.62 646000.0 6.62
2021-02-01 7.05 6.4 6.99 6.44 773800.0 6.44
2021-01-29 7.3 6.33 6.51 6.76 906800.0 6.76
2021-01-28 7.06 6.3 6.72 6.54 518200.0 6.54
2021-01-27 7.13 6.1 6.35 6.47 891900.0 6.47
2021-01-26 7.65 6.16 7.45 6.47 1163800.0 6.47
2021-01-25 9.2 6.97 7.48 7.0 3402900.0 7.0
2021-01-22 7.25 5.65 5.76 6.62 1484300.0 6.62
2021-01-21 5.98 5.75 5.79 5.8 411100.0 5.8
2021-01-20 6.01 5.61 5.85 5.79 695900.0 5.79
2021-01-19 6.18 5.56 6.04 5.59 789300.0 5.59
2021-01-15 5.88 5.45 5.66 5.83 424200.0 5.83
2021-01-14 5.99 5.18 5.34 5.65 1111200.0 5.65
2021-01-13 6.24 4.95 5.55 5.14 1592200.0 5.14
2021-01-12 5.36 4.51 4.51 5.13 1025600.0 5.13
2021-01-11 4.83 4.3 4.31 4.47 817000.0 4.47
2021-01-08 4.3 3.84 3.84 4.24 859000.0 4.24
2021-01-07 4.03 3.76 3.9 3.86 446000.0 3.86
2021-01-06 4.09 3.6 3.6 3.8 1181400.0 3.8
2021-01-05 3.55 3.06 3.25 3.53 882300.0 3.53
2021-01-04 3.42 3.14 3.42 3.2 590700.0 3.2
2020-12-31 3.45 3.28 3.41 3.36 528900.0 3.36
2020-12-30 3.44 3.31 3.34 3.4 551600.0 3.4
2020-12-29 3.49 3.31 3.42 3.34 534100.0 3.34
2020-12-28 3.59 3.27 3.59 3.41 954500.0 3.41
2020-12-24 3.85 3.49 3.79 3.55 510800.0 3.55
2020-12-23 4.16 3.78 4.16 3.79 665500.0 3.79
2020-12-22 4.2 3.95 4.17 4.07 505700.0 4.07
2020-12-21 4.6 4.05 4.42 4.1 911700.0 4.1
2020-12-18 4.7 4.23 4.65 4.47 1521900.0 4.47
2020-12-17 5.09 4.16 4.75 4.46 6385700.0 4.46
2020-12-16 4.09 3.12 4.08 3.67 3170800.0 3.67
2020-12-15 4.1 3.73 3.85 4.03 499200.0 4.03
2020-12-14 4.16 3.84 3.9 3.87 532700.0 3.87
2020-12-11 4.0 3.7 3.7 3.94 397300.0 3.94
2020-12-10 3.82 3.62 3.65 3.76 255000.0 3.76
2020-12-09 3.98 3.64 3.8 3.65 389400.0 3.65
2020-12-08 3.85 3.66 3.68 3.82 310000.0 3.82
2020-12-07 3.82 3.66 3.81 3.7 229200.0 3.7
2020-12-04 3.84 3.6 3.6 3.81 273000.0 3.81
2020-12-03 3.79 3.58 3.75 3.64 312400.0 3.64
2020-12-02 3.86 3.64 3.67 3.73 267100.0 3.73
2020-12-01 3.84 3.6 3.8 3.67 288600.0 3.67
2020-11-30 3.83 3.64 3.74 3.73 339500.0 3.73
2020-11-27 3.95 3.77 3.83 3.83 189500.0 3.83
2020-11-25 3.86 3.6 3.7 3.76 494200.0 3.76
2020-11-24 3.75 3.54 3.73 3.66 443800.0 3.66
2020-11-23 4.15 3.72 4.15 3.74 709400.0 3.74
2020-11-20 4.21 3.5 3.55 4.0 1131900.0 4.0
2020-11-19 3.5 3.29 3.29 3.41 503500.0 3.41
2020-11-18 3.7 3.25 3.69 3.29 991900.0 3.29
2020-11-17 3.7 3.58 3.58 3.63 268100.0 3.63
2020-11-16 3.73 3.46 3.6 3.59 622500.0 3.59
2020-11-13 3.65 3.38 3.44 3.52 420300.0 3.52
2020-11-12 3.46 3.2 3.23 3.45 233800.0 3.45
2020-11-11 3.33 3.19 3.32 3.22 511600.0 3.22
2020-11-10 3.43 3.17 3.4 3.3 465800.0 3.3
2020-11-09 3.5 3.34 3.34 3.36 428100.0 3.36
2020-11-06 3.42 3.1 3.42 3.18 422600.0 3.18
2020-11-05 3.46 3.33 3.39 3.34 311500.0 3.34
2020-11-04 3.39 3.22 3.23 3.36 239900.0 3.36
2020-11-03 3.21 3.05 3.05 3.16 341600.0 3.16
2020-11-02 3.2 2.94 3.19 3.01 374800.0 3.01
2020-10-30 3.16 2.91 3.0 3.03 515500.0 3.03
2020-10-29 3.21 2.85 3.06 2.92 599300.0 2.92
2020-10-28 3.26 3.06 3.24 3.09 431500.0 3.09
2020-10-27 3.39 3.25 3.32 3.26 381900.0 3.26
2020-10-26 3.51 3.31 3.5 3.32 406200.0 3.32
2020-10-23 3.68 3.34 3.43 3.51 635500.0 3.51
2020-10-22 3.59 3.4 3.55 3.44 399600.0 3.44
2020-10-21 3.9 3.52 3.87 3.53 605300.0 3.53
2020-10-20 4.28 3.87 4.21 3.93 313900.0 3.93
2020-10-19 4.38 4.13 4.18 4.19 201700.0 4.19
2020-10-16 4.29 4.05 4.05 4.18 246200.0 4.18
2020-10-15 4.28 3.96 4.25 4.11 413100.0 4.11
2020-10-14 4.63 4.3 4.61 4.3 241600.0 4.3
2020-10-13 4.71 4.51 4.69 4.62 241500.0 4.62
2020-10-12 4.78 4.56 4.58 4.72 305800.0 4.72
2020-10-09 4.92 4.45 4.85 4.54 362100.0 4.54
2020-10-08 5.07 4.56 4.56 4.84 467100.0 4.84
2020-10-07 4.71 4.49 4.49 4.62 315900.0 4.62
2020-10-06 4.9 4.41 4.63 4.44 570700.0 4.44
2020-10-05 4.63 4.26 4.33 4.62 515500.0 4.62
2020-10-02 4.31 3.91 3.99 4.18 463500.0 4.18
2020-10-01 4.18 3.9 3.9 4.11 392000.0 4.11
2020-09-30 3.97 3.79 3.79 3.91 331700.0 3.91
2020-09-29 3.85 3.65 3.75 3.81 348900.0 3.81
2020-09-28 3.96 3.69 3.8 3.74 386600.0 3.74
2020-09-25 3.9 3.55 3.55 3.86 795500.0 3.86
2020-09-24 3.75 3.51 3.7 3.62 667400.0 3.62
2020-09-23 3.92 3.69 3.88 3.72 634100.0 3.72
2020-09-22 3.98 3.58 3.75 3.8 2135700.0 3.8
2020-09-21 3.85 3.51 3.82 3.51 424000.0 3.51
2020-09-18 3.91 3.7 3.87 3.87 298500.0 3.87
2020-09-17 3.89 3.73 3.73 3.84 210600.0 3.84
2020-09-16 3.87 3.63 3.63 3.74 415200.0 3.74
2020-09-15 3.9 3.65 3.66 3.66 271300.0 3.66
2020-09-14 3.7 3.52 3.55 3.67 244400.0 3.67
2020-09-11 3.68 3.5 3.64 3.53 253600.0 3.53
2020-09-10 3.79 3.56 3.56 3.59 375400.0 3.59
2020-09-09 3.97 3.59 3.97 3.6 427500.0 3.6
2020-09-08 4.01 3.74 3.84 3.89 157500.0 3.89
2020-09-04 3.9 3.56 3.76 3.87 373600.0 3.87
2020-09-03 4.2 3.66 4.04 3.72 448300.0 3.72
2020-09-02 4.33 3.94 4.09 4.04 394500.0 4.04
2020-09-01 4.15 3.81 3.87 4.0 498100.0 4.0
2020-08-31 3.92 3.62 3.63 3.86 458500.0 3.86
2020-08-28 3.67 3.43 3.45 3.58 242900.0 3.58
2020-08-27 3.53 3.38 3.49 3.46 284800.0 3.46
2020-08-26 3.53 3.35 3.43 3.37 558700.0 3.37
2020-08-25 3.53 3.35 3.46 3.42 641600.0 3.42
2020-08-24 3.58 3.28 3.52 3.41 1039400.0 3.41
2020-08-21 3.81 3.53 3.76 3.55 315100.0 3.55
2020-08-20 3.88 3.73 3.8 3.82 181400.0 3.82
2020-08-19 3.98 3.81 3.89 3.88 232400.0 3.88
2020-08-18 4.01 3.81 3.9 3.88 313300.0 3.88
2020-08-17 3.91 3.69 3.74 3.9 238600.0 3.9
2020-08-14 3.74 3.56 3.6 3.72 221900.0 3.72
2020-08-13 3.92 3.55 3.83 3.6 523600.0 3.6
2020-08-12 3.96 3.8 3.84 3.88 317200.0 3.88
2020-08-11 4.14 3.72 3.9 3.74 974500.0 3.74
2020-08-10 3.79 3.51 3.51 3.71 497300.0 3.71
2020-08-07 3.54 3.31 3.46 3.51 333800.0 3.51
2020-08-06 3.43 3.27 3.3 3.42 315600.0 3.42
2020-08-05 3.32 3.12 3.15 3.31 550100.0 3.31
2020-08-04 3.17 3.03 3.07 3.13 392500.0 3.13
2020-08-03 3.32 3.02 3.27 3.03 955900.0 3.03
2020-07-31 3.5 3.26 3.5 3.26 668600.0 3.26
2020-07-30 3.56 3.4 3.41 3.45 250500.0 3.45
2020-07-29 3.55 3.35 3.43 3.48 554000.0 3.48
2020-07-28 3.54 3.38 3.44 3.41 153400.0 3.41
2020-07-27 3.53 3.31 3.35 3.45 859300.0 3.45
2020-07-24 3.47 3.25 3.34 3.38 388900.0 3.38
2020-07-23 3.42 3.22 3.24 3.34 472900.0 3.34
2020-07-22 3.45 3.24 3.24 3.27 593700.0 3.27
2020-07-21 3.38 3.14 3.26 3.29 517300.0 3.29
2020-07-20 3.46 3.24 3.35 3.25 566100.0 3.25
2020-07-17 3.64 3.31 3.31 3.38 1153800.0 3.38
2020-07-16 3.5 3.21 3.32 3.44 1172100.0 3.44
2020-07-15 3.4 3.13 3.14 3.37 695100.0 3.37
2020-07-14 3.23 3.03 3.03 3.15 620300.0 3.15
2020-07-13 3.28 3.01 3.17 3.06 966800.0 3.06
2020-07-10 3.22 3.0 3.03 3.2 1213500.0 3.2
2020-07-09 3.3 3.0 3.25 3.03 2082000.0 3.03
2020-07-08 3.77 3.32 3.73 3.35 2504900.0 3.35
2020-07-07 4.07 3.08 3.25 3.86 8292100.0 3.86
2020-07-06 5.6 5.1 5.55 5.32 1999200.0 5.32
2020-07-02 5.62 5.26 5.5 5.48 331800.0 5.48
2020-07-01 5.52 5.22 5.3 5.4 298100.0 5.4
2020-06-30 5.38 5.07 5.36 5.3 481300.0 5.3
2020-06-29 5.78 5.32 5.66 5.41 580100.0 5.41
2020-06-26 5.72 5.4 5.52 5.56 972700.0 5.56
2020-06-25 5.7 5.31 5.54 5.6 597400.0 5.6
2020-06-24 5.91 5.43 5.85 5.63 630200.0 5.63
2020-06-23 6.15 5.8 5.85 5.88 685900.0 5.88
2020-06-22 5.9 5.29 5.5 5.78 952400.0 5.78
2020-06-19 5.78 5.31 5.5 5.44 685500.0 5.44
2020-06-18 6.2 5.25 5.68 5.34 1444600.0 5.34
2020-06-17 5.35 4.96 5.17 5.03 305300.0 5.03
2020-06-16 5.42 5.02 5.29 5.29 455300.0 5.29
2020-06-15 5.12 4.65 4.67 5.08 338100.0 5.08
2020-06-12 5.18 4.83 5.05 5.0 441600.0 5.0
2020-06-11 5.53 4.71 4.94 4.79 989800.0 4.79
2020-06-10 6.0 5.4 5.97 5.5 729600.0 5.5
2020-06-09 6.47 5.85 6.18 5.87 820000.0 5.87
2020-06-08 6.29 5.36 5.57 6.17 1696200.0 6.17
2020-06-05 5.76 5.11 5.22 5.45 1388800.0 5.45
2020-06-04 5.49 4.88 4.88 5.08 1367900.0 5.08
2020-06-03 5.2 4.76 4.87 4.93 816200.0 4.93
2020-06-02 5.3 4.64 5.27 4.76 1371000.0 4.76
2020-06-01 5.25 4.52 4.59 5.14 1137100.0 5.14
2020-05-29 5.5 4.57 5.31 4.57 2000800.0 4.57
2020-05-28 5.75 5.09 5.24 5.3 1932500.0 5.3
2020-05-27 5.18 4.42 4.63 5.15 1065900.0 5.15
2020-05-26 5.17 4.52 4.82 4.61 1706900.0 4.61
2020-05-22 6.47 4.1 4.12 4.48 13112100.0 4.48
2020-05-21 4.12 3.73 3.88 4.07 692300.0 4.07
2020-05-20 4.07 3.75 3.77 3.88 357500.0 3.88
2020-05-19 4.0 3.67 3.93 3.81 504000.0 3.81
2020-05-18 4.05 3.81 3.81 3.96 755400.0 3.96
2020-05-15 3.83 3.56 3.67 3.74 414000.0 3.74
2020-05-14 3.93 3.55 3.93 3.63 650800.0 3.63
2020-05-13 4.27 3.8 4.21 3.96 605400.0 3.96
2020-05-12 4.62 4.1 4.3 4.34 775900.0 4.34
2020-05-11 4.38 4.07 4.09 4.33 555500.0 4.33
2020-05-08 4.3 4.11 4.2 4.14 310100.0 4.14
2020-05-07 4.33 4.16 4.25 4.2 324800.0 4.2
2020-05-06 4.31 4.11 4.17 4.27 349500.0 4.27
2020-05-05 4.27 4.05 4.05 4.16 415000.0 4.16
2020-05-04 4.2 3.76 3.82 4.02 300800.0 4.02
2020-05-01 4.07 3.73 4.03 3.82 606200.0 3.82
2020-04-30 4.39 4.02 4.37 4.16 548000.0 4.16
2020-04-29 4.68 4.35 4.49 4.36 603800.0 4.36
2020-04-28 4.58 4.2 4.4 4.43 653800.0 4.43
2020-04-27 4.48 4.22 4.27 4.37 437500.0 4.37
2020-04-24 4.44 4.2 4.42 4.26 290500.0 4.26
2020-04-23 4.57 4.23 4.29 4.43 391400.0 4.43
2020-04-22 4.45 4.16 4.36 4.27 203800.0 4.27
2020-04-21 4.46 4.03 4.45 4.24 592300.0 4.24
2020-04-20 4.85 4.43 4.7 4.56 686000.0 4.56
2020-04-17 4.59 4.2 4.45 4.43 360300.0 4.43
2020-04-16 4.6 4.12 4.49 4.31 220900.0 4.31
2020-04-15 4.49 4.06 4.37 4.44 334100.0 4.44
2020-04-14 4.59 4.24 4.3 4.52 618700.0 4.52
2020-04-13 4.22 3.8 3.91 4.18 424100.0 4.18
2020-04-09 4.11 3.82 3.92 3.96 392100.0 3.96
2020-04-08 3.95 3.57 3.61 3.85 346300.0 3.85
2020-04-07 4.07 3.5 4.07 3.53 666600.0 3.53
2020-04-06 4.12 3.77 4.01 3.89 423900.0 3.89
2020-04-03 4.0 3.72 3.75 3.86 369400.0 3.86
2020-04-02 3.99 3.75 3.87 3.78 206400.0 3.78
2020-04-01 4.13 3.73 4.0 3.88 299800.0 3.88
2020-03-31 4.71 3.99 4.05 4.15 648300.0 4.15
2020-03-30 4.26 3.89 4.15 4.04 399900.0 4.04
2020-03-27 4.42 4.12 4.35 4.12 553300.0 4.12
2020-03-26 4.59 4.23 4.39 4.5 893500.0 4.5
2020-03-25 4.72 4.1 4.26 4.33 704700.0 4.33
2020-03-24 4.29 3.83 3.91 4.13 694000.0 4.13
2020-03-23 3.97 3.4 3.76 3.73 357900.0 3.73
2020-03-20 4.39 3.6 4.11 3.63 680900.0 3.63
2020-03-19 4.0 3.48 3.65 3.94 459100.0 3.94
2020-03-18 4.06 3.28 3.79 3.66 499300.0 3.66
2020-03-17 4.21 3.12 3.58 4.07 940100.0 4.07
2020-03-16 4.71 3.42 4.71 3.53 1361500.0 3.53
2020-03-13 5.49 4.8 5.21 4.96 743800.0 4.96
2020-03-12 5.47 4.91 5.45 4.96 958300.0 4.96
2020-03-11 6.43 5.75 6.0 5.91 779800.0 5.91
2020-03-10 6.87 5.76 6.62 6.04 864900.0 6.04
2020-03-09 7.01 6.34 6.74 6.38 779400.0 6.38
2020-03-06 7.53 6.68 6.78 7.22 777000.0 7.22
2020-03-05 7.52 6.73 7.23 7.01 1071400.0 7.01
2020-03-04 8.3 6.68 8.0 7.43 2699000.0 7.43
2020-03-03 8.69 8.07 8.57 8.18 623100.0 8.18
2020-03-02 8.73 8.2 8.72 8.57 836200.0 8.57
2020-02-28 8.73 8.28 8.33 8.59 738200.0 8.59
2020-02-27 9.02 8.3 9.02 8.53 621900.0 8.53
2020-02-26 9.18 8.8 9.0 9.03 772800.0 9.03
2020-02-25 9.95 8.56 9.75 8.68 979800.0 8.68
2020-02-24 9.94 9.25 9.7 9.35 756200.0 9.35
2020-02-21 10.47 9.96 10.43 10.23 639900.0 10.23
2020-02-20 10.63 10.22 10.22 10.47 871300.0 10.47
2020-02-19 10.37 9.92 10.01 10.29 664200.0 10.29
2020-02-18 10.15 9.67 9.67 9.93 581300.0 9.93