Second Sight Medical Products Inc. Common Stockのデータ

Second Sight Medical Products Inc. Common Stockの基本情報

名前 Second Sight Medical Products Inc. Common Stock
ティッカー EYES
国 United States
上場年 2014.0
セクター Health Care

Second Sight Medical Products Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 2.64 2.42 2.56 2.44 1013600.0 2.44
2021-02-12 2.62 2.42 2.47 2.5 784500.0 2.5
2021-02-11 2.65 2.42 2.63 2.47 1556600.0 2.47
2021-02-10 2.79 2.26 2.53 2.63 4180900.0 2.63
2021-02-09 2.68 2.42 2.48 2.52 2048200.0 2.52
2021-02-08 2.79 2.42 2.51 2.54 2794800.0 2.54
2021-02-05 2.58 2.3 2.3 2.45 2011600.0 2.45
2021-02-04 2.28 2.14 2.18 2.23 737600.0 2.23
2021-02-03 2.3 2.11 2.11 2.14 1160200.0 2.14
2021-02-02 2.17 2.0 2.15 2.1 741100.0 2.1
2021-02-01 2.2 2.05 2.19 2.13 529600.0 2.13
2021-01-29 2.17 2.0 2.15 2.16 1047600.0 2.16
2021-01-28 2.37 2.1 2.26 2.18 1379400.0 2.18
2021-01-27 2.4 2.12 2.15 2.38 2975300.0 2.38
2021-01-26 2.91 2.32 2.59 2.48 20546200.0 2.48
2021-01-25 2.2 1.93 2.01 2.09 2947800.0 2.09
2021-01-22 2.06 1.82 1.87 1.94 2368800.0 1.94
2021-01-21 1.97 1.8 1.96 1.88 1903000.0 1.88
2021-01-20 2.12 1.68 1.69 1.99 6140200.0 1.99
2021-01-19 1.71 1.65 1.7 1.66 721300.0 1.66
2021-01-15 1.77 1.66 1.75 1.71 972500.0 1.71
2021-01-14 1.94 1.7 1.87 1.76 2122400.0 1.76
2021-01-13 2.1 1.62 1.63 1.82 6393200.0 1.82
2021-01-12 1.69 1.54 1.68 1.63 892000.0 1.63
2021-01-11 1.7 1.61 1.65 1.66 845300.0 1.66
2021-01-08 1.73 1.58 1.7 1.71 1852400.0 1.71
2021-01-07 1.79 1.68 1.72 1.75 1996300.0 1.75
2021-01-06 2.44 1.66 2.34 1.76 7744500.0 1.76
2021-01-05 2.45 2.12 2.35 2.23 962200.0 2.23
2021-01-04 2.35 1.93 1.97 2.35 1108200.0 2.35
2020-12-31 2.2 1.86 2.15 1.87 1293800.0 1.87
2020-12-30 2.35 2.07 2.33 2.11 1013600.0 2.11
2020-12-29 2.7 2.22 2.28 2.36 1975400.0 2.36
2020-12-28 2.75 2.1 2.61 2.19 1328400.0 2.19
2020-12-24 3.22 2.18 3.2 2.51 2882400.0 2.51
2020-12-23 4.25 2.87 2.87 3.22 5895200.0 3.22
2020-12-22 2.83 2.09 2.1 2.81 4241000.0 2.81
2020-12-21 2.28 1.65 1.67 2.04 5370600.0 2.04
2020-12-18 1.71 1.51 1.54 1.67 1225900.0 1.67
2020-12-17 1.57 1.46 1.48 1.53 502900.0 1.53
2020-12-16 1.51 1.45 1.49 1.47 346600.0 1.47
2020-12-15 1.47 1.42 1.43 1.46 287800.0 1.46
2020-12-14 1.48 1.41 1.41 1.43 400600.0 1.43
2020-12-11 1.46 1.36 1.46 1.41 336000.0 1.41
2020-12-10 1.51 1.42 1.5 1.46 446600.0 1.46
2020-12-09 1.5 1.43 1.5 1.49 809800.0 1.49
2020-12-08 1.57 1.44 1.55 1.53 1189800.0 1.53
2020-12-07 1.84 1.43 1.82 1.52 3293200.0 1.52
2020-12-04 1.43 1.3 1.34 1.4 2042900.0 1.4
2020-12-03 1.44 1.27 1.4 1.35 1427500.0 1.35
2020-12-02 1.45 1.2 1.33 1.42 5289400.0 1.42
2020-12-01 2.37 0.99 1.0 1.5 69300400.0 1.5
2020-11-30 1.11 0.95 1.1 0.97 588100.0 0.97
2020-11-27 1.09 1.01 1.09 1.09 737700.0 1.09
2020-11-25 1.27 0.88 0.88 1.09 6190800.0 1.09
2020-11-24 0.89 0.82 0.83 0.87 219400.0 0.87
2020-11-23 0.86 0.82 0.84 0.82 121700.0 0.82
2020-11-20 0.86 0.81 0.85 0.84 111000.0 0.84
2020-11-19 0.85 0.82 0.82 0.84 118900.0 0.84
2020-11-18 0.88 0.81 0.84 0.84 258200.0 0.84
2020-11-17 0.83 0.78 0.78 0.83 207800.0 0.83
2020-11-16 0.82 0.78 0.8 0.8 236100.0 0.8
2020-11-13 0.82 0.78 0.81 0.8 194800.0 0.8
2020-11-12 0.82 0.78 0.81 0.8 115700.0 0.8
2020-11-11 0.81 0.78 0.8 0.79 109300.0 0.79
2020-11-10 0.83 0.8 0.83 0.82 132200.0 0.82
2020-11-09 0.83 0.77 0.79 0.82 342000.0 0.82
2020-11-06 0.78 0.73 0.75 0.76 155100.0 0.76
2020-11-05 0.75 0.72 0.74 0.75 161900.0 0.75
2020-11-04 0.78 0.73 0.77 0.73 138100.0 0.73
2020-11-03 0.77 0.73 0.77 0.74 176700.0 0.74
2020-11-02 0.78 0.72 0.75 0.73 145600.0 0.73
2020-10-30 0.79 0.73 0.78 0.74 275500.0 0.74
2020-10-29 0.79 0.76 0.79 0.79 194200.0 0.79
2020-10-28 0.81 0.78 0.79 0.79 103400.0 0.79
2020-10-27 0.81 0.79 0.81 0.8 165200.0 0.8
2020-10-26 0.85 0.8 0.85 0.8 182800.0 0.8
2020-10-23 0.85 0.83 0.85 0.85 100200.0 0.85
2020-10-22 0.85 0.78 0.85 0.84 141300.0 0.84
2020-10-21 0.87 0.8 0.86 0.84 249100.0 0.84
2020-10-20 0.87 0.86 0.87 0.87 49800.0 0.87
2020-10-19 0.88 0.81 0.86 0.87 153600.0 0.87
2020-10-16 0.88 0.85 0.88 0.86 107300.0 0.86
2020-10-15 0.89 0.85 0.89 0.88 125400.0 0.88
2020-10-14 0.9 0.88 0.89 0.89 53700.0 0.89
2020-10-13 0.9 0.87 0.9 0.88 76600.0 0.88
2020-10-12 0.92 0.87 0.91 0.89 176700.0 0.89
2020-10-09 0.94 0.9 0.93 0.9 187300.0 0.9
2020-10-08 0.93 0.9 0.9 0.93 174700.0 0.93
2020-10-07 0.93 0.88 0.92 0.9 172600.0 0.9
2020-10-06 0.94 0.88 0.89 0.89 289100.0 0.89
2020-10-05 0.92 0.87 0.9 0.91 236300.0 0.91
2020-10-02 0.92 0.85 0.85 0.89 225700.0 0.89
2020-10-01 0.87 0.86 0.87 0.87 70800.0 0.87
2020-09-30 0.92 0.85 0.89 0.86 309600.0 0.86
2020-09-29 0.9 0.87 0.88 0.89 174900.0 0.89
2020-09-28 0.87 0.83 0.86 0.87 133400.0 0.87
2020-09-25 0.84 0.8 0.8 0.83 92900.0 0.83
2020-09-24 0.83 0.78 0.83 0.82 248400.0 0.82
2020-09-23 0.87 0.82 0.84 0.83 94600.0 0.83
2020-09-22 0.88 0.82 0.88 0.84 241600.0 0.84
2020-09-21 0.88 0.82 0.87 0.88 162800.0 0.88
2020-09-18 0.89 0.83 0.87 0.86 222900.0 0.86
2020-09-17 0.91 0.78 0.83 0.87 410500.0 0.87
2020-09-16 0.87 0.81 0.83 0.84 411300.0 0.84
2020-09-15 0.98 0.79 0.8 0.86 3380800.0 0.86
2020-09-14 0.8 0.73 0.75 0.79 176100.0 0.79
2020-09-11 0.77 0.73 0.74 0.75 114300.0 0.75
2020-09-10 0.76 0.73 0.75 0.74 122100.0 0.74
2020-09-09 0.78 0.71 0.72 0.74 249300.0 0.74
2020-09-08 0.77 0.69 0.7 0.73 282100.0 0.73
2020-09-04 0.8 0.73 0.78 0.75 295300.0 0.75
2020-09-03 0.8 0.76 0.76 0.78 329900.0 0.78
2020-09-02 0.88 0.75 0.78 0.78 2437600.0 0.78
2020-09-01 0.84 0.77 0.83 0.78 427300.0 0.78
2020-08-31 0.85 0.82 0.85 0.82 265700.0 0.82
2020-08-28 0.86 0.83 0.86 0.85 208300.0 0.85
2020-08-27 0.88 0.83 0.86 0.86 463500.0 0.86
2020-08-26 0.86 0.83 0.83 0.86 343500.0 0.86
2020-08-25 0.89 0.82 0.87 0.86 899700.0 0.86
2020-08-24 0.91 0.84 0.91 0.86 462000.0 0.86
2020-08-21 0.93 0.87 0.89 0.88 479000.0 0.88
2020-08-20 0.97 0.86 0.97 0.89 688100.0 0.89
2020-08-19 1.08 0.95 1.08 0.97 676600.0 0.97
2020-08-18 1.1 0.93 0.94 1.03 2433600.0 1.03
2020-08-17 0.96 0.88 0.89 0.93 740300.0 0.93
2020-08-14 0.91 0.88 0.91 0.89 73300.0 0.89
2020-08-13 0.91 0.86 0.88 0.9 184400.0 0.9
2020-08-12 0.89 0.87 0.89 0.87 182900.0 0.87
2020-08-11 0.93 0.88 0.92 0.88 196600.0 0.88
2020-08-10 0.92 0.88 0.92 0.92 271400.0 0.92
2020-08-07 0.91 0.87 0.9 0.89 273100.0 0.89
2020-08-06 0.95 0.88 0.95 0.91 191100.0 0.91
2020-08-05 0.92 0.88 0.89 0.91 165900.0 0.91
2020-08-04 0.91 0.87 0.9 0.9 213000.0 0.9
2020-08-03 0.91 0.86 0.91 0.88 163000.0 0.88
2020-07-31 0.89 0.85 0.87 0.86 199300.0 0.86
2020-07-30 0.88 0.84 0.87 0.86 244900.0 0.86
2020-07-29 0.9 0.86 0.9 0.88 284400.0 0.88
2020-07-28 0.92 0.88 0.92 0.9 191200.0 0.9
2020-07-27 0.94 0.89 0.9 0.9 263700.0 0.9
2020-07-24 0.91 0.88 0.91 0.9 177900.0 0.9
2020-07-23 0.94 0.88 0.94 0.9 458100.0 0.9
2020-07-22 1.0 0.93 0.96 0.94 265600.0 0.94
2020-07-21 1.11 0.95 1.05 0.96 881800.0 0.96
2020-07-20 1.15 0.94 0.96 1.04 1272400.0 1.04
2020-07-17 0.97 0.85 0.86 0.96 1107500.0 0.96
2020-07-16 0.87 0.84 0.87 0.86 205100.0 0.86
2020-07-15 0.88 0.84 0.84 0.86 211100.0 0.86
2020-07-14 0.86 0.83 0.86 0.84 232500.0 0.84
2020-07-13 0.91 0.85 0.91 0.86 379900.0 0.86
2020-07-10 0.94 0.85 0.88 0.9 396100.0 0.9
2020-07-09 0.87 0.82 0.87 0.86 348100.0 0.86
2020-07-08 0.9 0.85 0.9 0.87 580400.0 0.87
2020-07-07 0.96 0.89 0.96 0.9 500300.0 0.9
2020-07-06 0.99 0.91 0.98 0.94 412100.0 0.94
2020-07-02 1.0 0.95 0.99 0.96 577500.0 0.96
2020-07-01 1.01 0.97 0.98 1.0 272100.0 1.0
2020-06-30 1.0 0.95 0.98 0.98 344900.0 0.98
2020-06-29 1.01 0.96 0.99 0.98 390900.0 0.98
2020-06-26 1.03 0.95 1.03 0.97 568600.0 0.97
2020-06-25 1.03 0.98 1.02 1.01 278600.0 1.01
2020-06-24 1.08 0.97 1.07 1.04 672900.0 1.04
2020-06-23 1.13 1.05 1.12 1.07 516000.0 1.07
2020-06-22 1.14 1.07 1.14 1.09 549500.0 1.09
2020-06-19 1.2 1.04 1.08 1.09 1348800.0 1.09
2020-06-18 1.11 1.04 1.1 1.06 587300.0 1.06
2020-06-17 1.15 1.1 1.15 1.11 756500.0 1.11
2020-06-16 1.25 1.1 1.25 1.14 1003700.0 1.14
2020-06-15 1.27 1.1 1.16 1.19 997600.0 1.19
2020-06-12 1.26 1.1 1.25 1.17 836700.0 1.17
2020-06-11 1.2 1.01 1.11 1.09 1365000.0 1.09
2020-06-10 1.45 1.15 1.45 1.32 3019600.0 1.32
2020-06-09 1.9 1.51 1.71 1.54 11541100.0 1.54
2020-06-08 1.32 1.16 1.2 1.26 4397200.0 1.26
2020-06-05 1.09 0.98 1.02 1.06 2078900.0 1.06
2020-06-04 1.04 0.92 1.04 1.02 1240300.0 1.02
2020-06-03 1.03 0.96 1.0 1.02 1279600.0 1.02
2020-06-02 1.02 0.95 1.01 1.0 682300.0 1.0
2020-06-01 1.04 0.95 0.96 1.01 1489100.0 1.01
2020-05-29 0.98 0.9 0.98 0.96 712300.0 0.96
2020-05-28 1.01 0.94 0.96 0.94 550400.0 0.94
2020-05-27 1.04 0.93 1.04 0.99 772400.0 0.99
2020-05-26 1.07 0.93 0.94 1.04 2036400.0 1.04
2020-05-22 0.97 0.9 0.96 0.93 611500.0 0.93
2020-05-21 0.97 0.92 0.93 0.95 365900.0 0.95
2020-05-20 0.99 0.91 0.98 0.95 473000.0 0.95
2020-05-19 1.0 0.91 0.94 0.98 965500.0 0.98
2020-05-18 0.95 0.9 0.94 0.91 606500.0 0.91
2020-05-15 0.96 0.89 0.94 0.94 524700.0 0.94
2020-05-14 0.98 0.92 0.98 0.93 293500.0 0.93
2020-05-13 1.1 0.92 1.1 0.95 1077100.0 0.95
2020-05-12 1.11 1.06 1.1 1.1 598900.0 1.1
2020-05-11 1.15 1.06 1.1 1.09 1537600.0 1.09
2020-05-08 1.1 1.02 1.04 1.05 747000.0 1.05
2020-05-07 1.07 1.03 1.03 1.03 262700.0 1.03
2020-05-06 1.11 1.02 1.09 1.04 392400.0 1.04
2020-05-05 1.15 1.06 1.15 1.08 616900.0 1.08
2020-05-04 1.17 1.02 1.17 1.09 583700.0 1.09
2020-05-01 1.24 1.11 1.17 1.13 1832000.0 1.13
2020-04-30 2.04 1.16 2.0 1.33 1440800.0 1.33
2020-04-29 2.16 1.68 1.86 2.1 431900.0 2.1
2020-04-28 2.04 1.6 1.6 1.86 318100.0 1.86
2020-04-27 1.75 1.61 1.74 1.64 148300.0 1.64
2020-04-24 1.77 1.6 1.6 1.74 216000.0 1.74
2020-04-23 1.94 1.51 1.86 1.58 208000.0 1.58
2020-04-22 2.02 1.7 1.93 1.87 232400.0 1.87
2020-04-21 2.32 1.86 1.86 2.07 597100.0 2.07
2020-04-20 2.05 1.68 1.8 1.86 226600.0 1.86
2020-04-17 1.87 1.55 1.55 1.67 388200.0 1.67
2020-04-16 1.89 1.5 1.89 1.55 226900.0 1.55
2020-04-15 1.84 1.43 1.66 1.8 465200.0 1.8
2020-04-14 2.54 1.22 1.32 1.75 2766800.0 1.75
2020-04-13 1.35 1.11 1.35 1.19 393100.0 1.19
2020-04-09 1.1 0.95 1.0 1.06 236200.0 1.06
2020-04-08 1.0 0.81 0.85 0.93 368400.0 0.93
2020-04-07 0.89 0.8 0.85 0.82 98500.0 0.82
2020-04-06 0.85 0.71 0.75 0.81 242800.0 0.81
2020-04-03 0.86 0.82 0.84 0.84 219600.0 0.84
2020-04-02 1.02 0.87 0.93 0.95 126500.0 0.95
2020-04-01 0.99 0.88 0.95 0.96 148400.0 0.96
2020-03-31 1.01 0.82 0.82 1.0 771900.0 1.0
2020-03-30 2.53 1.0 2.26 1.14 1131100.0 1.14
2020-03-27 2.55 2.05 2.52 2.34 38600.0 2.34
2020-03-26 3.1 2.43 3.1 2.73 62200.0 2.73
2020-03-25 2.8 2.39 2.8 2.79 59600.0 2.79
2020-03-24 2.5 2.0 2.15 2.42 54600.0 2.42
2020-03-23 2.8 1.81 2.8 2.18 86600.0 2.18
2020-03-20 3.07 2.41 3.07 2.54 55300.0 2.54
2020-03-19 2.98 2.34 2.48 2.88 27300.0 2.88
2020-03-18 3.0 2.55 3.0 2.62 29800.0 2.62
2020-03-17 3.02 2.55 2.67 3.0 38700.0 3.0
2020-03-16 3.06 2.75 3.0 2.75 26100.0 2.75
2020-03-13 3.41 3.01 3.31 3.06 30600.0 3.06
2020-03-12 3.48 3.3 3.48 3.33 28000.0 3.33
2020-03-11 3.89 3.53 3.89 3.53 25300.0 3.53
2020-03-10 4.0 3.6 3.67 3.95 62700.0 3.95
2020-03-09 3.98 3.5 3.79 3.5 74600.0 3.5
2020-03-06 4.16 3.91 4.1 3.98 28500.0 3.98
2020-03-05 4.26 4.0 4.1 4.06 30800.0 4.06
2020-03-04 4.38 4.15 4.38 4.2 30100.0 4.2
2020-03-03 4.74 4.25 4.51 4.25 44900.0 4.25
2020-03-02 4.54 4.25 4.32 4.47 19500.0 4.47
2020-02-28 4.38 3.93 4.14 4.31 61000.0 4.31
2020-02-27 4.86 4.18 4.72 4.27 55200.0 4.27
2020-02-26 5.06 4.8 4.89 4.92 29500.0 4.92
2020-02-25 5.33 4.95 5.17 4.98 34300.0 4.98
2020-02-24 5.69 4.76 5.65 5.15 112900.0 5.15
2020-02-21 5.75 5.23 5.39 5.71 29700.0 5.71
2020-02-20 5.49 5.32 5.44 5.41 50200.0 5.41
2020-02-19 5.68 5.2 5.28 5.65 17600.0 5.65
2020-02-18 5.63 5.21 5.63 5.34 32200.0 5.34