Harmony Biosciences Holdings Inc. Common Stockのデータ

Harmony Biosciences Holdings Inc. Common Stockの基本情報

名前 Harmony Biosciences Holdings Inc. Common Stock
ティッカー HRMY
国 United States
上場年 2020.0
セクター Health Care

Harmony Biosciences Holdings Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 36.94 33.34 36.94 35.56 103400.0 35.56
2021-02-12 38.93 36.12 38.57 37.09 38600.0 37.09
2021-02-11 40.47 36.84 39.93 38.33 28700.0 38.33
2021-02-10 40.79 39.17 40.79 39.65 28700.0 39.65
2021-02-09 40.99 39.45 39.97 39.77 17600.0 39.77
2021-02-08 40.39 39.07 39.9 40.37 32300.0 40.37
2021-02-05 40.3 38.9 39.39 40.05 48500.0 40.05
2021-02-04 39.65 38.52 38.52 38.87 67200.0 38.87
2021-02-03 38.73 36.58 37.39 38.42 41500.0 38.42
2021-02-02 38.52 36.3 36.3 37.58 95300.0 37.58
2021-02-01 36.7 35.37 36.33 36.04 56100.0 36.04
2021-01-29 37.49 35.15 35.73 35.86 87800.0 35.86
2021-01-28 36.71 35.42 36.27 35.71 54800.0 35.71
2021-01-27 37.04 34.53 35.69 35.52 146600.0 35.52
2021-01-26 37.14 35.52 36.8 36.17 151400.0 36.17
2021-01-25 37.51 36.05 36.41 37.03 132200.0 37.03
2021-01-22 37.0 35.93 36.03 36.58 31700.0 36.58
2021-01-21 37.4 36.01 36.72 36.2 51300.0 36.2
2021-01-20 37.79 35.71 37.79 36.95 71200.0 36.95
2021-01-19 39.67 36.96 39.11 37.98 95300.0 37.98
2021-01-15 39.08 38.2 38.27 38.82 91600.0 38.82
2021-01-14 40.31 37.88 39.53 38.61 150300.0 38.61
2021-01-13 39.83 37.57 38.46 39.5 154700.0 39.5
2021-01-12 37.44 35.08 35.4 37.0 104400.0 37.0
2021-01-11 37.24 35.01 36.51 35.44 83600.0 35.44
2021-01-08 38.29 35.77 36.76 36.8 180900.0 36.8
2021-01-07 37.6 35.51 36.88 36.54 133900.0 36.54
2021-01-06 37.28 35.39 35.72 36.85 92200.0 36.85
2021-01-05 35.97 34.65 35.24 35.26 166900.0 35.26
2021-01-04 37.87 35.03 36.83 35.43 88600.0 35.43
2020-12-31 37.65 35.27 36.23 36.15 102200.0 36.15
2020-12-30 37.94 36.1 36.1 36.47 112100.0 36.47
2020-12-29 36.64 34.87 36.15 36.02 91400.0 36.02
2020-12-28 37.36 35.45 36.8 35.86 55100.0 35.86
2020-12-24 38.54 35.82 37.3 36.48 40000.0 36.48
2020-12-23 39.79 37.06 37.83 37.35 167400.0 37.35
2020-12-22 37.48 36.01 36.55 37.47 133500.0 37.47
2020-12-21 36.41 34.6 35.8 36.3 232200.0 36.3
2020-12-18 38.58 35.21 37.29 35.66 1033500.0 35.66
2020-12-17 38.49 37.07 37.9 37.66 122600.0 37.66
2020-12-16 39.82 37.2 39.82 37.69 176100.0 37.69
2020-12-15 40.93 37.71 40.85 39.94 233100.0 39.94
2020-12-14 42.24 39.53 42.24 40.85 158400.0 40.85
2020-12-11 44.65 41.57 42.63 41.77 167800.0 41.77
2020-12-10 43.63 41.65 42.61 42.88 130300.0 42.88
2020-12-09 43.87 41.52 43.62 43.4 120100.0 43.4
2020-12-08 44.14 42.19 43.28 43.49 138800.0 43.49
2020-12-07 47.61 42.5 47.61 43.69 284500.0 43.69
2020-12-04 48.5 46.6 47.18 47.75 260300.0 47.75
2020-12-03 47.52 43.44 43.71 46.64 281100.0 46.64
2020-12-02 44.55 42.77 43.81 43.55 101200.0 43.55
2020-12-01 44.85 42.8 43.75 43.99 127600.0 43.99
2020-11-30 47.52 42.38 47.52 43.25 215800.0 43.25
2020-11-27 51.11 46.5 50.68 47.49 88700.0 47.49
2020-11-25 52.71 45.13 45.98 49.56 186100.0 49.56
2020-11-24 46.78 41.95 42.69 46.65 186700.0 46.65
2020-11-23 43.92 41.75 43.9 42.6 252200.0 42.6
2020-11-20 44.88 41.08 42.62 43.66 219800.0 43.66
2020-11-19 43.9 42.31 42.95 42.53 195000.0 42.53
2020-11-18 44.3 42.12 43.79 42.82 114900.0 42.82
2020-11-17 44.21 42.37 42.45 43.94 107700.0 43.94
2020-11-16 45.23 42.32 44.36 42.92 113200.0 42.92
2020-11-13 46.43 42.93 43.56 44.24 126200.0 44.24
2020-11-12 47.9 40.26 47.4 43.94 402900.0 43.94
2020-11-11 52.74 46.02 51.0 47.47 411400.0 47.47
2020-11-10 51.85 47.58 48.42 51.34 186100.0 51.34
2020-11-09 48.94 46.04 47.27 48.79 110700.0 48.79
2020-11-06 47.88 44.51 47.3 45.65 60700.0 45.65
2020-11-05 48.24 42.9 43.66 47.77 117100.0 47.77
2020-11-04 44.16 39.0 39.0 43.13 178800.0 43.13
2020-11-03 39.74 37.88 38.75 38.97 35400.0 38.97
2020-11-02 39.21 37.2 39.03 38.56 79000.0 38.56
2020-10-30 41.05 38.41 40.98 38.9 75100.0 38.9
2020-10-29 41.47 39.0 39.5 41.36 172100.0 41.36
2020-10-28 41.21 38.44 40.39 39.6 248300.0 39.6
2020-10-27 42.16 39.96 39.96 41.44 125700.0 41.44
2020-10-26 41.12 39.4 40.03 39.89 222300.0 39.89
2020-10-23 40.77 39.04 39.35 40.56 77700.0 40.56
2020-10-22 40.49 37.88 37.88 39.14 141800.0 39.14
2020-10-21 38.74 37.48 38.08 38.0 86200.0 38.0
2020-10-20 39.99 37.75 39.02 37.86 77400.0 37.86
2020-10-19 41.08 38.85 40.0 38.99 477100.0 38.99
2020-10-16 40.24 37.5 37.6 39.54 180500.0 39.54
2020-10-15 38.99 35.42 36.78 37.2 327200.0 37.2
2020-10-14 39.09 35.9 35.9 37.6 322600.0 37.6
2020-10-13 35.87 33.61 33.81 35.12 156400.0 35.12
2020-10-12 35.07 33.52 34.3 33.7 216500.0 33.7
2020-10-09 35.79 31.2 31.83 34.27 167400.0 34.27
2020-10-08 32.79 30.63 31.78 31.74 161900.0 31.74
2020-10-07 33.71 28.97 32.22 31.79 392300.0 31.79
2020-10-06 33.0 31.54 32.11 32.15 154200.0 32.15
2020-10-05 33.3 32.09 33.1 32.47 372400.0 32.47
2020-10-02 33.77 32.32 32.5 32.85 474200.0 32.85
2020-10-01 34.47 32.2 33.37 32.77 163300.0 32.77
2020-09-30 34.28 31.4 31.4 33.9 173300.0 33.9
2020-09-29 35.55 31.09 34.62 31.25 197500.0 31.25
2020-09-28 35.35 33.2 33.92 34.93 32100.0 34.93
2020-09-25 34.46 32.11 32.11 33.81 52400.0 33.81
2020-09-24 34.92 32.42 33.15 32.47 46100.0 32.47
2020-09-23 35.29 31.68 31.68 33.31 181600.0 33.31
2020-09-22 32.69 30.11 31.11 31.88 210200.0 31.88
2020-09-21 34.24 30.87 33.0 30.96 260000.0 30.96
2020-09-18 36.54 33.01 35.04 33.6 307900.0 33.6
2020-09-17 37.49 34.0 35.9 34.52 206800.0 34.52
2020-09-16 37.39 35.31 35.95 36.48 256900.0 36.48
2020-09-15 41.12 35.0 39.3 35.6 306800.0 35.6
2020-09-14 44.99 39.55 43.48 39.82 403600.0 39.82
2020-09-11 45.68 41.1 43.99 44.14 315000.0 44.14
2020-09-10 47.37 41.01 42.65 44.39 355500.0 44.39
2020-09-09 44.16 41.94 41.94 43.0 257600.0 43.0
2020-09-08 45.95 39.94 41.66 41.28 479100.0 41.28
2020-09-04 41.74 36.26 39.0 41.39 237800.0 41.39
2020-09-03 42.0 38.56 41.31 40.39 98500.0 40.39
2020-09-02 42.5 37.09 38.01 42.4 307900.0 42.4
2020-09-01 38.71 36.25 36.4 38.6 142400.0 38.6
2020-08-31 36.9 34.49 35.72 35.42 266300.0 35.42
2020-08-28 36.13 32.65 32.65 35.2 208200.0 35.2
2020-08-27 34.83 31.88 33.62 32.65 194700.0 32.65
2020-08-26 35.76 33.88 35.49 34.0 119000.0 34.0
2020-08-25 35.34 33.11 33.91 35.34 54800.0 35.34
2020-08-24 35.98 33.75 35.98 34.0 169500.0 34.0
2020-08-21 36.6 32.4 35.84 36.0 795000.0 36.0
2020-08-20 38.44 35.0 36.5 36.1 565900.0 36.1
2020-08-19 43.0 36.0 39.99 37.01 3802800.0 37.01