Hancock Jaffe Laboratories Inc. Common Stockのデータ

Hancock Jaffe Laboratories Inc. Common Stockの基本情報

名前 Hancock Jaffe Laboratories Inc. Common Stock
ティッカー HJLI
United States
上場年 2018.0
セクター Health Care

Hancock Jaffe Laboratories Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 8.44 7.62 7.65 8.39 2789500.0 8.39
2021-02-12 7.74 7.35 7.55 7.53 1424800.0 7.53
2021-02-11 7.75 7.26 7.7 7.68 2495900.0 7.68
2021-02-10 8.0 7.11 7.95 7.6 3245900.0 7.6
2021-02-09 7.7 6.96 7.25 7.7 5823700.0 7.7
2021-02-08 9.86 8.8 9.7 8.91 521500.0 8.91
2021-02-05 9.93 9.57 9.93 9.76 101700.0 9.76
2021-02-04 9.98 9.08 9.21 9.91 239700.0 9.91
2021-02-03 9.4 8.97 9.0 8.99 224100.0 8.99
2021-02-02 9.42 8.8 8.87 9.1 318000.0 9.1
2021-02-01 9.31 8.81 9.18 8.91 184200.0 8.91
2021-01-29 9.57 8.7 9.47 9.31 263300.0 9.31
2021-01-28 11.0 9.31 9.88 9.74 778600.0 9.74
2021-01-27 10.37 9.15 9.25 9.5 289900.0 9.5
2021-01-26 10.32 8.93 9.01 9.89 388900.0 9.89
2021-01-25 9.2 8.5 8.61 9.09 214800.0 9.09
2021-01-22 8.78 8.56 8.73 8.74 97100.0 8.74
2021-01-21 8.84 8.53 8.74 8.74 113800.0 8.74
2021-01-20 8.95 8.52 8.9 8.77 263300.0 8.77
2021-01-19 8.98 8.4 8.66 8.82 244600.0 8.82
2021-01-15 9.05 8.26 9.05 8.54 286400.0 8.54
2021-01-14 9.25 8.83 8.88 9.09 154800.0 9.09
2021-01-13 9.3 8.7 9.18 9.0 309600.0 9.0
2021-01-12 9.62 8.45 9.41 8.54 370600.0 8.54
2021-01-11 9.74 9.16 9.61 9.26 184600.0 9.26
2021-01-08 9.44 8.8 9.1 9.31 199600.0 9.31
2021-01-07 9.37 8.81 9.07 9.1 209100.0 9.1
2021-01-06 9.18 8.55 8.55 8.86 228400.0 8.86
2021-01-05 8.68 8.3 8.48 8.63 326600.0 8.63
2021-01-04 8.98 8.21 8.62 8.4 166000.0 8.4
2020-12-31 8.75 7.99 7.99 8.65 165200.0 8.65
2020-12-30 8.24 7.97 7.97 8.02 80000.0 8.02
2020-12-29 8.34 7.95 8.15 7.95 299700.0 7.95
2020-12-28 8.35 7.94 8.05 8.09 226600.0 8.09
2020-12-24 8.4 7.9 8.26 7.93 87700.0 7.93
2020-12-23 8.5 7.91 8.39 8.17 406200.0 8.17
2020-12-22 8.68 7.7 7.71 8.55 451700.0 8.55
2020-12-21 8.16 7.65 7.75 7.79 457700.0 7.79
2020-12-18 9.23 8.65 9.1 8.82 351500.0 8.82
2020-12-17 9.92 8.7 9.5 9.0 727200.0 9.0
2020-12-16 11.52 10.16 11.17 10.36 892600.0 10.36
2020-12-15 11.82 9.77 11.67 10.74 1758400.0 10.74
2020-12-14 13.79 11.55 13.22 12.1 2762700.0 12.1
2020-12-11 17.68 8.03 8.19 11.54 19704800.0 11.54
2020-12-10 8.28 7.95 7.95 8.13 57400.0 8.13
2020-12-09 8.4 7.71 7.71 7.97 168900.0 7.97
2020-12-08 8.13 7.59 7.9 7.65 100500.0 7.65
2020-12-07 7.97 7.4 7.4 7.92 124200.0 7.92
2020-12-04 7.52 7.26 7.37 7.38 61900.0 7.38
2020-12-03 7.81 7.34 7.71 7.4 105300.0 7.4
2020-12-02 8.27 7.6 8.02 7.64 179800.0 7.64
2020-12-01 8.9 7.4 7.51 8.02 396700.0 8.02
2020-11-30 7.45 6.83 7.45 7.39 268500.0 7.39
2020-11-27 8.25 7.5 7.57 7.57 331900.0 7.57
2020-11-25 9.23 8.52 9.2 9.0 38300.0 9.0
2020-11-24 9.7 8.38 9.7 9.0 82500.0 9.0
2020-11-23 9.85 9.12 9.48 9.3 116800.0 9.3
2020-11-20 9.35 8.32 8.48 9.23 152900.0 9.23
2020-11-19 8.57 8.07 8.32 8.45 71600.0 8.45
2020-11-18 8.35 8.05 8.23 8.25 45600.0 8.25
2020-11-17 8.75 8.2 8.32 8.43 46200.0 8.43
2020-11-16 8.75 8.07 8.75 8.25 39700.0 8.25
2020-11-13 8.68 8.25 8.25 8.5 28500.0 8.5
2020-11-12 8.75 8.27 8.75 8.75 27200.0 8.75
2020-11-11 8.75 8.1 8.25 8.55 28300.0 8.55
2020-11-10 8.35 8.0 8.0 8.25 17400.0 8.25
2020-11-09 8.5 8.0 8.4 8.35 35300.0 8.35
2020-11-06 8.75 7.8 8.35 8.18 39300.0 8.18
2020-11-05 8.75 7.47 7.6 8.25 97500.0 8.25
2020-11-04 7.95 7.47 7.5 7.7 77500.0 7.7
2020-11-03 8.0 7.47 7.97 7.47 145800.0 7.47
2020-11-02 8.32 7.9 8.32 7.9 49100.0 7.9
2020-10-30 8.75 7.9 8.0 8.35 58700.0 8.35
2020-10-29 9.18 8.25 9.12 8.75 53900.0 8.75
2020-10-28 9.48 8.62 9.18 9.0 93400.0 9.0
2020-10-27 9.12 8.5 8.75 8.7 66700.0 8.7
2020-10-26 9.1 8.3 9.0 8.48 73200.0 8.48
2020-10-23 9.25 8.88 9.2 9.02 48800.0 9.02
2020-10-22 9.5 8.77 9.0 9.38 118100.0 9.38
2020-10-21 11.25 9.0 9.27 9.7 576000.0 9.7
2020-10-20 9.52 9.25 9.52 9.27 33500.0 9.27
2020-10-19 9.88 9.5 9.65 9.62 32400.0 9.62
2020-10-16 9.75 9.55 9.55 9.65 26900.0 9.65
2020-10-15 10.07 9.52 9.73 9.75 68000.0 9.75
2020-10-14 10.12 9.38 9.62 10.0 118000.0 10.0
2020-10-13 9.62 9.25 9.48 9.5 49700.0 9.5
2020-10-12 9.73 9.38 9.5 9.4 42900.0 9.4
2020-10-09 9.98 9.5 9.9 9.73 73500.0 9.73
2020-10-08 10.0 9.48 9.5 10.0 164600.0 10.0
2020-10-07 9.98 8.62 9.25 9.98 280300.0 9.98
2020-10-06 10.5 10.0 10.5 10.23 75200.0 10.23
2020-10-05 11.0 10.38 10.65 10.5 46100.0 10.5
2020-10-02 11.62 10.57 11.23 10.77 79500.0 10.77
2020-10-01 11.25 10.55 10.68 10.98 45700.0 10.98
2020-09-30 11.75 10.75 11.5 10.82 72600.0 10.82
2020-09-29 11.75 10.4 10.52 11.1 128400.0 11.1
2020-09-28 10.7 10.2 10.2 10.65 45300.0 10.65
2020-09-25 10.7 10.12 10.62 10.62 46800.0 10.62
2020-09-24 10.88 10.25 10.55 10.38 66400.0 10.38
2020-09-23 11.0 10.25 10.68 10.43 92500.0 10.43
2020-09-22 11.1 10.35 10.35 10.5 50400.0 10.5
2020-09-21 11.12 10.38 10.7 10.65 75300.0 10.65
2020-09-18 11.85 10.35 10.35 10.52 136200.0 10.52
2020-09-17 10.9 10.02 10.1 10.5 69200.0 10.5
2020-09-16 10.88 10.3 10.65 10.6 88800.0 10.6
2020-09-15 13.5 10.25 12.32 10.88 300400.0 10.88
2020-09-14 14.0 11.62 13.75 11.75 219600.0 11.75
2020-09-11 14.48 10.1 10.1 14.1 348500.0 14.1
2020-09-10 10.52 9.9 10.12 10.25 88900.0 10.25
2020-09-09 12.7 8.98 9.0 10.23 483300.0 10.23
2020-09-08 9.5 8.98 9.5 9.07 70700.0 9.07
2020-09-04 9.75 9.05 9.5 9.45 66600.0 9.45
2020-09-03 10.38 9.38 10.25 9.7 90700.0 9.7
2020-09-02 10.1 9.25 10.0 10.0 103600.0 10.0
2020-09-01 10.75 10.0 10.75 10.23 80300.0 10.23
2020-08-31 10.88 10.0 10.85 10.25 134300.0 10.25
2020-08-28 11.23 10.5 10.88 11.12 165400.0 11.12
2020-08-27 11.25 9.55 9.98 11.25 272000.0 11.25
2020-08-26 10.98 9.82 10.23 10.2 231100.0 10.2
2020-08-25 15.0 8.82 9.5 11.0 1685700.0 11.0
2020-08-24 10.75 8.62 10.0 9.88 993000.0 9.88
2020-08-21 20.25 8.0 8.02 11.5 18677500.0 11.5
2020-08-20 7.62 6.78 7.6 7.03 131500.0 7.03
2020-08-19 8.25 7.5 8.1 7.53 89500.0 7.53
2020-08-18 8.75 7.88 8.0 7.88 98300.0 7.88
2020-08-17 8.0 7.75 7.95 7.78 1867100.0 7.78
2020-08-14 8.38 7.82 8.1 7.93 2174200.0 7.93
2020-08-13 8.55 8.0 8.32 8.1 4144600.0 8.1
2020-08-12 10.25 8.77 9.57 8.93 3572700.0 8.93
2020-08-11 10.55 9.1 9.73 9.73 4320500.0 9.73
2020-08-10 11.5 9.77 10.75 10.35 11747400.0 10.35
2020-08-07 9.35 7.8 8.15 9.07 15827200.0 9.07
2020-08-06 8.25 8.0 8.25 8.1 1049200.0 8.1
2020-08-05 8.35 8.05 8.32 8.07 1122900.0 8.07
2020-08-04 8.25 8.02 8.18 8.2 1395700.0 8.2
2020-08-03 8.38 7.88 8.35 8.1 2210100.0 8.1
2020-07-31 8.57 8.0 8.15 8.25 4462500.0 8.25
2020-07-30 8.18 7.62 7.65 8.02 2676200.0 8.02
2020-07-29 8.32 7.57 7.75 7.8 3391300.0 7.8
2020-07-28 8.0 7.25 7.97 8.0 3277500.0 8.0
2020-07-27 8.25 7.75 8.25 7.88 4066400.0 7.88
2020-07-24 8.62 8.0 8.32 8.05 4838000.0 8.05
2020-07-23 9.0 8.25 8.88 8.85 11336100.0 8.85
2020-07-22 10.0 8.38 9.75 8.68 15206600.0 8.68
2020-07-21 11.5 10.75 11.5 11.0 988900.0 11.0
2020-07-20 11.75 9.98 10.48 10.93 1975100.0 10.93
2020-07-17 10.38 8.55 9.75 9.98 5020700.0 9.98
2020-07-16 9.98 9.0 9.98 9.3 3497200.0 9.3
2020-07-15 10.48 9.0 9.75 9.75 1384200.0 9.75
2020-07-14 9.45 8.9 8.9 9.38 591200.0 9.38
2020-07-13 10.3 9.4 10.02 9.45 639900.0 9.45
2020-07-10 10.73 9.62 9.88 9.88 1595500.0 9.88
2020-07-09 10.38 9.65 10.0 10.1 787300.0 10.1
2020-07-08 10.43 9.75 10.02 9.98 692200.0 9.98
2020-07-07 10.5 9.62 9.77 10.25 591000.0 10.25
2020-07-06 10.48 9.5 10.38 10.05 650100.0 10.05
2020-07-02 10.62 9.45 9.75 10.48 653700.0 10.48
2020-07-01 9.95 8.77 9.95 9.75 558600.0 9.75
2020-06-30 9.98 9.25 9.48 9.65 315600.0 9.65
2020-06-29 10.85 9.25 9.62 9.75 1948700.0 9.75
2020-06-26 10.2 9.38 10.12 9.62 813600.0 9.62
2020-06-25 10.75 9.5 10.62 9.98 1466600.0 9.98
2020-06-24 11.3 10.27 11.25 10.48 1077000.0 10.48
2020-06-23 12.0 10.5 11.5 10.93 1121600.0 10.93
2020-06-22 13.65 11.0 11.7 11.5 2388100.0 11.5
2020-06-19 12.25 11.35 11.35 11.52 973700.0 11.52
2020-06-18 13.05 11.0 12.0 11.23 2044200.0 11.23
2020-06-17 16.0 10.25 10.75 13.0 8952900.0 13.0
2020-06-16 12.0 10.62 10.8 11.0 2594800.0 11.0
2020-06-15 11.25 9.88 10.32 10.55 1303600.0 10.55
2020-06-12 11.0 10.0 10.7 10.73 1392200.0 10.73
2020-06-11 11.73 9.62 10.55 10.5 2429200.0 10.5
2020-06-10 12.25 9.25 11.25 11.75 2111400.0 11.75
2020-06-09 11.25 10.25 10.25 11.25 1071900.0 11.25
2020-06-08 11.25 9.6 9.6 10.75 2376900.0 10.75
2020-06-05 9.75 8.75 9.5 9.27 1424900.0 9.27
2020-06-04 9.38 8.05 8.27 8.98 2370000.0 8.98
2020-06-03 8.25 7.68 8.25 7.97 2094700.0 7.97
2020-06-02 9.0 8.18 9.0 8.27 2289800.0 8.27
2020-06-01 12.5 8.62 12.38 9.02 8130300.0 9.02
2020-05-29 8.98 8.1 8.52 8.15 10500.0 8.15
2020-05-28 9.75 8.12 8.73 8.5 61000.0 8.5
2020-05-27 9.0 8.6 8.85 8.75 6200.0 8.75
2020-05-26 9.12 8.5 8.62 8.88 8200.0 8.88
2020-05-22 9.18 8.5 9.05 8.88 15100.0 8.88
2020-05-21 9.75 8.75 9.75 9.05 20000.0 9.05
2020-05-20 10.0 8.52 9.38 9.75 27700.0 9.75
2020-05-19 9.5 8.5 9.0 9.12 13100.0 9.12
2020-05-18 9.5 8.27 8.52 9.1 26400.0 9.1
2020-05-15 9.73 8.25 9.73 8.52 57100.0 8.52
2020-05-14 9.75 7.0 7.5 8.55 54800.0 8.55
2020-05-13 8.2 7.53 8.12 7.82 13500.0 7.82
2020-05-12 10.05 7.62 9.75 8.05 61700.0 8.05
2020-05-11 9.8 9.0 9.4 9.5 2300.0 9.5
2020-05-08 9.6 8.88 9.38 9.5 1800.0 9.5
2020-05-07 9.75 8.93 9.25 9.38 800.0 9.38
2020-05-06 10.45 9.0 9.5 9.0 2800.0 9.0
2020-05-05 10.25 8.77 10.2 9.95 2400.0 9.95
2020-05-04 9.95 7.78 9.0 9.73 3500.0 9.73
2020-05-01 10.45 9.0 10.45 9.43 2900.0 9.43
2020-04-30 10.62 9.5 10.0 10.0 3200.0 10.0
2020-04-29 10.62 10.25 10.4 10.45 2200.0 10.45
2020-04-28 12.0 9.5 11.35 10.4 13400.0 10.4
2020-04-27 12.5 10.5 11.25 11.62 4100.0 11.62
2020-04-24 12.25 10.5 12.25 11.43 1400.0 11.43
2020-04-23 12.25 10.25 11.5 10.5 5800.0 10.5
2020-04-22 11.25 9.38 9.38 10.2 3300.0 10.2
2020-04-21 11.05 9.18 9.85 9.25 2300.0 9.25
2020-04-20 12.25 9.75 12.25 10.2 5700.0 10.2
2020-04-17 11.05 9.12 10.12 10.38 4400.0 10.38
2020-04-16 10.95 9.0 10.0 10.0 4300.0 10.0
2020-04-15 11.25 8.0 8.0 10.0 6100.0 10.0
2020-04-14 8.75 7.25 7.25 8.38 4900.0 8.38
2020-04-13 8.25 7.12 7.75 7.25 3700.0 7.25
2020-04-09 7.78 7.0 7.0 7.75 3000.0 7.75
2020-04-08 7.5 6.25 6.5 7.03 5500.0 7.03
2020-04-07 7.3 6.5 7.0 6.75 3400.0 6.75
2020-04-06 7.75 6.88 7.47 6.88 1600.0 6.88
2020-04-03 8.25 6.25 7.5 7.32 3700.0 7.32
2020-04-02 8.25 6.78 7.85 7.12 4100.0 7.12
2020-04-01 7.75 6.25 7.5 6.88 3500.0 6.88
2020-03-31 8.45 7.25 7.25 7.38 3000.0 7.38
2020-03-30 10.0 7.75 8.27 7.78 9400.0 7.78
2020-03-27 10.62 7.0 7.25 8.38 17200.0 8.38
2020-03-26 7.5 6.3 6.3 6.75 6000.0 6.75
2020-03-25 8.0 6.62 7.5 6.75 4400.0 6.75
2020-03-24 8.0 5.28 6.85 7.0 5100.0 7.0
2020-03-23 7.75 6.8 7.53 7.25 2400.0 7.25
2020-03-20 8.75 6.8 7.5 7.97 6000.0 7.97
2020-03-19 9.38 8.0 9.0 8.07 4300.0 8.07
2020-03-18 12.25 8.68 11.25 8.75 6900.0 8.75
2020-03-17 9.75 8.3 8.75 9.5 2500.0 9.5
2020-03-16 10.0 7.55 10.0 8.3 3800.0 8.3
2020-03-13 13.85 8.75 9.25 9.07 4800.0 9.07
2020-03-12 12.0 8.5 12.0 8.77 9400.0 8.77
2020-03-11 16.9 11.25 16.9 12.5 6700.0 12.5
2020-03-10 17.5 11.25 12.0 16.92 16100.0 16.92
2020-03-09 13.75 11.32 11.32 13.5 3500.0 13.5
2020-03-06 15.38 13.0 15.2 13.75 2900.0 13.75
2020-03-05 17.88 15.0 17.75 15.4 3600.0 15.4
2020-03-04 19.15 13.75 17.5 17.0 3800.0 17.0
2020-03-03 19.25 17.0 17.0 17.38 4200.0 17.38
2020-03-02 19.42 17.25 17.25 17.88 2900.0 17.88
2020-02-28 17.3 16.5 16.7 17.2 1400.0 17.2
2020-02-27 18.0 16.5 18.0 16.55 3000.0 16.55
2020-02-26 18.75 17.0 17.12 17.85 500.0 17.85
2020-02-25 19.0 16.5 18.0 17.5 4600.0 17.5
2020-02-24 17.98 16.5 17.5 17.27 300.0 17.27
2020-02-21 18.5 17.5 17.75 17.67 2700.0 17.67
2020-02-20 18.1 17.05 17.25 17.4 3400.0 17.4
2020-02-19 18.1 17.25 17.5 18.0 2800.0 18.0
2020-02-18 18.0 16.52 16.95 17.5 2300.0 17.5