Itamar Medical Ltd. American Depository Sharesのデータ

Itamar Medical Ltd. American Depository Sharesの基本情報

名前 Itamar Medical Ltd. American Depository Shares
ティッカー ITMR
Israel
上場年 nan
セクター Health Care

Itamar Medical Ltd. American Depository Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 25.7 25.18 25.65 25.58 19500.0 25.58
2021-02-12 26.48 24.9 25.4 25.15 47900.0 25.15
2021-02-11 26.01 25.01 26.01 25.27 44200.0 25.27
2021-02-10 26.81 25.57 26.81 25.89 70000.0 25.89
2021-02-09 26.83 25.49 25.58 25.8 80300.0 25.8
2021-02-08 26.07 24.95 25.34 25.26 102700.0 25.26
2021-02-05 26.66 24.0 24.27 24.95 430900.0 24.95
2021-02-04 24.47 23.37 23.7 23.8 31800.0 23.8
2021-02-03 24.83 23.65 24.47 23.86 26600.0 23.86
2021-02-02 25.92 24.58 24.75 24.78 14700.0 24.78
2021-02-01 24.99 23.68 24.21 24.76 11800.0 24.76
2021-01-29 24.87 23.76 24.5 24.46 27900.0 24.46
2021-01-28 25.14 24.25 24.67 25.07 9200.0 25.07
2021-01-27 25.33 24.35 24.85 24.8 24300.0 24.8
2021-01-26 25.99 25.2 25.23 25.5 23300.0 25.5
2021-01-25 25.5 24.75 25.3 25.18 48600.0 25.18
2021-01-22 25.25 25.04 25.25 25.1 1600.0 25.1
2021-01-21 25.49 24.94 25.35 25.24 16800.0 25.24
2021-01-20 25.5 25.05 25.2 25.5 11300.0 25.5
2021-01-19 26.01 25.32 25.69 25.77 198400.0 25.77
2021-01-15 24.16 23.44 23.95 23.66 31700.0 23.66
2021-01-14 24.49 23.82 24.34 24.46 37600.0 24.46
2021-01-13 24.34 22.3 23.14 24.34 65700.0 24.34
2021-01-12 22.25 21.09 21.52 22.25 30900.0 22.25
2021-01-11 21.03 20.36 21.03 20.94 13500.0 20.94
2021-01-08 21.04 20.97 20.97 21.02 2100.0 21.02
2021-01-07 20.95 20.41 20.61 20.75 13800.0 20.75
2021-01-06 19.85 19.17 19.25 19.4 26600.0 19.4
2021-01-05 19.74 19.12 19.12 19.71 8200.0 19.71
2021-01-04 19.4 18.61 19.12 19.02 12700.0 19.02
2020-12-31 19.86 19.14 19.36 19.86 6600.0 19.86
2020-12-30 19.83 18.5 19.78 18.72 75100.0 18.72
2020-12-29 20.37 19.63 19.67 20.37 4600.0 20.37
2020-12-28 20.26 19.69 20.12 19.69 6200.0 19.69
2020-12-24 20.25 19.96 20.18 19.96 8300.0 19.96
2020-12-23 19.6 19.03 19.03 19.42 90700.0 19.42
2020-12-22 18.16 17.75 18.11 18.0 52600.0 18.0
2020-12-21 18.59 17.69 18.17 17.98 14700.0 17.98
2020-12-18 19.0 18.42 19.0 19.0 4800.0 19.0
2020-12-17 19.0 18.61 18.61 18.84 3600.0 18.84
2020-12-16 18.9 18.26 18.54 18.31 16100.0 18.31
2020-12-15 18.5 18.03 18.5 18.34 17200.0 18.34
2020-12-14 19.11 18.2 19.11 18.3 8700.0 18.3
2020-12-11 18.94 18.58 18.8 18.6 2800.0 18.6
2020-12-10 19.2 18.8 19.13 18.8 7500.0 18.8
2020-12-09 19.59 18.57 19.55 19.12 10400.0 19.12
2020-12-08 19.62 19.37 19.37 19.5 3000.0 19.5
2020-12-07 20.0 19.45 20.0 19.75 24800.0 19.75
2020-12-04 20.01 19.5 19.83 19.5 6700.0 19.5
2020-12-03 20.43 19.81 19.99 20.33 9800.0 20.33
2020-12-02 20.11 19.66 19.91 20.1 2300.0 20.1
2020-12-01 20.28 19.9 20.18 19.98 5000.0 19.98
2020-11-30 20.48 19.92 20.47 19.92 6700.0 19.92
2020-11-27 22.0 20.1 20.7 20.76 2800.0 20.76
2020-11-25 21.35 20.32 21.35 20.7 7200.0 20.7
2020-11-24 20.78 20.22 20.25 20.63 17100.0 20.63
2020-11-23 20.03 19.55 20.03 19.7 30100.0 19.7
2020-11-20 18.04 17.81 17.81 18.0 4100.0 18.0
2020-11-19 18.91 17.97 18.24 18.08 19700.0 18.08
2020-11-18 18.5 17.85 18.46 17.88 16400.0 17.88
2020-11-17 18.5 17.18 18.47 18.1 13500.0 18.1
2020-11-16 19.47 18.51 19.43 18.76 112700.0 18.76
2020-11-13 19.49 18.7 18.96 19.18 21100.0 19.18
2020-11-12 18.65 18.1 18.41 18.15 5300.0 18.15
2020-11-11 19.5 18.09 19.5 18.15 79100.0 18.15
2020-11-10 20.55 19.46 20.55 19.61 7500.0 19.61
2020-11-09 21.57 20.71 21.54 20.92 6400.0 20.92
2020-11-06 21.3 20.42 20.81 21.3 5200.0 21.3
2020-11-05 21.73 20.25 21.6 20.81 14300.0 20.81
2020-11-04 21.7 21.09 21.09 21.7 1400.0 21.7
2020-11-03 21.26 20.64 20.64 21.26 8300.0 21.26
2020-11-02 21.09 19.91 21.09 20.83 6000.0 20.83
2020-10-30 21.4 19.84 21.4 20.27 3700.0 20.27
2020-10-29 21.18 20.55 20.79 21.18 69800.0 21.18
2020-10-28 20.38 19.77 20.06 20.38 2700.0 20.38
2020-10-27 20.89 20.25 20.32 20.75 3100.0 20.75
2020-10-26 20.73 20.25 20.43 20.58 6600.0 20.58
2020-10-23 20.85 20.37 20.54 20.37 1200.0 20.37
2020-10-22 20.73 20.39 20.61 20.71 3700.0 20.71
2020-10-21 21.3 20.41 21.3 21.15 2900.0 21.15
2020-10-20 21.08 20.55 20.87 21.08 2600.0 21.08
2020-10-19 21.35 20.6 20.79 20.6 3500.0 20.6
2020-10-16 21.39 20.99 20.99 21.2 3100.0 21.2
2020-10-15 21.49 20.81 21.49 21.3 4200.0 21.3
2020-10-14 21.89 20.87 21.89 21.48 5000.0 21.48
2020-10-13 22.25 21.46 21.46 21.9 23300.0 21.9
2020-10-12 21.92 21.36 21.36 21.61 12200.0 21.61
2020-10-09 21.9 21.03 21.9 21.5 2300.0 21.5
2020-10-08 21.02 20.81 20.81 21.02 2200.0 21.02
2020-10-07 22.1 20.77 21.42 21.1 4500.0 21.1
2020-10-06 21.4 20.58 21.4 21.39 4500.0 21.39
2020-10-05 21.0 20.54 20.54 20.9 20600.0 20.9
2020-10-02 20.59 19.83 20.07 20.28 4200.0 20.28
2020-10-01 20.99 20.61 20.61 20.7 3200.0 20.7
2020-09-30 20.66 20.01 20.58 20.43 12200.0 20.43
2020-09-29 21.19 20.79 20.79 21.19 1200.0 21.19
2020-09-28 22.92 21.5 21.74 21.75 3000.0 21.75
2020-09-25 21.74 20.7 20.7 21.61 2600.0 21.61
2020-09-24 21.28 20.47 21.1 21.18 10500.0 21.18
2020-09-23 22.15 21.43 22.15 21.63 3200.0 21.63
2020-09-22 22.68 22.35 22.4 22.67 7800.0 22.67
2020-09-21 22.79 21.47 22.25 22.79 11700.0 22.79
2020-09-18 22.5 21.5 22.25 22.5 9600.0 22.5
2020-09-17 22.44 21.95 22.06 22.44 2000.0 22.44
2020-09-16 23.0 22.07 23.0 22.47 9500.0 22.47
2020-09-15 23.28 22.51 22.73 22.8 12000.0 22.8
2020-09-14 21.78 21.19 21.19 21.67 9000.0 21.67
2020-09-11 20.91 19.71 20.79 20.75 19200.0 20.75
2020-09-10 21.77 20.27 21.77 20.71 9300.0 20.71
2020-09-09 22.61 22.26 22.29 22.26 1600.0 22.26
2020-09-08 22.25 21.6 22.25 21.7 7800.0 21.7
2020-09-04 23.01 21.24 22.19 22.97 21500.0 22.97
2020-09-03 24.07 22.31 23.99 22.53 31000.0 22.53
2020-09-02 24.93 23.48 24.93 23.7 37400.0 23.7
2020-09-01 23.29 22.62 22.75 23.0 37500.0 23.0
2020-08-31 22.25 21.5 21.5 21.84 31700.0 21.84
2020-08-28 21.42 20.77 20.96 21.0 11700.0 21.0
2020-08-27 21.3 21.14 21.28 21.25 7100.0 21.25
2020-08-26 21.24 20.64 21.24 20.9 20500.0 20.9
2020-08-25 20.98 20.4 20.49 20.8 36200.0 20.8
2020-08-24 20.34 19.7 20.06 20.0 45500.0 20.0
2020-08-21 19.91 19.05 19.35 19.05 7400.0 19.05
2020-08-20 19.81 19.0 19.75 19.38 55100.0 19.38
2020-08-19 21.08 20.25 20.48 20.84 19300.0 20.84
2020-08-18 21.4 20.26 21.3 21.12 24600.0 21.12
2020-08-17 21.88 20.83 21.88 20.95 29500.0 20.95
2020-08-14 22.7 21.9 22.5 22.31 62100.0 22.31
2020-08-13 23.47 21.76 22.84 22.5 44600.0 22.5
2020-08-12 23.6 23.04 23.05 23.31 26700.0 23.31
2020-08-11 23.49 21.75 22.41 22.02 99700.0 22.02
2020-08-10 26.51 25.6 26.4 25.86 21200.0 25.86
2020-08-07 28.9 25.0 28.9 25.07 28900.0 25.07
2020-08-06 29.0 24.48 24.63 29.0 15200.0 29.0
2020-08-05 25.23 24.19 24.19 25.16 15100.0 25.16
2020-08-04 25.05 24.49 24.49 25.03 5400.0 25.03
2020-08-03 25.46 24.92 25.46 24.92 10100.0 24.92
2020-07-31 25.45 24.5 24.51 25.45 26800.0 25.45
2020-07-30 24.97 24.01 24.01 24.93 8100.0 24.93
2020-07-29 25.31 24.32 25.23 24.5 31700.0 24.5
2020-07-28 24.68 23.83 24.39 24.25 12000.0 24.25
2020-07-27 24.19 23.7 23.9 23.77 27800.0 23.77
2020-07-24 22.88 22.25 22.64 22.87 12400.0 22.87
2020-07-23 23.99 22.82 23.53 22.87 15400.0 22.87
2020-07-22 22.7 22.62 22.7 22.65 2300.0 22.65
2020-07-21 23.06 22.39 22.94 22.92 8900.0 22.92
2020-07-20 23.51 23.13 23.3 23.13 12500.0 23.13
2020-07-17 23.4 22.32 22.32 23.04 16300.0 23.04
2020-07-16 23.05 22.38 23.05 22.96 10000.0 22.96
2020-07-15 23.59 22.86 23.56 23.05 13900.0 23.05
2020-07-14 24.01 22.64 22.83 23.02 45900.0 23.02
2020-07-13 24.04 22.21 24.04 22.55 22600.0 22.55
2020-07-10 23.69 22.53 23.69 22.74 6700.0 22.74
2020-07-09 23.57 22.16 23.21 23.08 42000.0 23.08
2020-07-08 21.27 20.53 21.24 21.05 10100.0 21.05
2020-07-07 21.1 20.43 21.1 20.61 14000.0 20.61
2020-07-06 21.56 20.27 21.56 21.02 14900.0 21.02
2020-07-02 21.34 20.39 21.24 21.2 32700.0 21.2
2020-07-01 20.63 18.8 18.8 19.92 65600.0 19.92
2020-06-30 19.3 18.01 19.15 18.6 61200.0 18.6
2020-06-29 19.57 18.71 18.79 19.0 16200.0 19.0
2020-06-26 20.33 19.5 20.0 19.68 30300.0 19.68
2020-06-25 20.47 18.62 19.98 20.18 27600.0 20.18
2020-06-24 20.98 19.91 20.98 20.12 29400.0 20.12
2020-06-23 23.09 20.81 21.78 21.59 14100.0 21.59
2020-06-22 22.01 20.35 21.6 21.88 18800.0 21.88
2020-06-19 21.99 21.3 21.99 21.65 3100.0 21.65
2020-06-18 22.46 21.51 22.46 21.65 40100.0 21.65
2020-06-17 22.48 21.13 21.73 21.52 54800.0 21.52
2020-06-16 21.43 19.0 20.17 21.24 44400.0 21.24
2020-06-15 19.0 17.19 17.79 18.55 35600.0 18.55
2020-06-12 17.39 16.78 17.39 16.78 24700.0 16.78
2020-06-11 18.0 16.01 18.0 16.01 28700.0 16.01
2020-06-10 18.54 17.24 17.32 18.1 72800.0 18.1
2020-06-09 16.92 16.1 16.13 16.7 21700.0 16.7
2020-06-08 17.0 15.38 15.47 17.0 5400.0 17.0
2020-06-05 15.42 15.11 15.35 15.35 4400.0 15.35
2020-06-04 15.44 15.01 15.36 15.17 2300.0 15.17
2020-06-03 15.1 14.95 15.09 15.1 1200.0 15.1
2020-06-02 15.23 14.77 15.23 15.13 3500.0 15.13
2020-06-01 15.21 14.97 15.21 15.1 5400.0 15.1
2020-05-29 15.69 15.23 15.4 15.23 2800.0 15.23
2020-05-28 17.0 14.84 17.0 15.25 8700.0 15.25
2020-05-27 16.0 15.75 15.98 16.0 6600.0 16.0
2020-05-26 15.9 15.5 15.5 15.83 7500.0 15.83
2020-05-22 14.93 14.5 14.5 14.93 2200.0 14.93
2020-05-21 15.26 15.04 15.04 15.05 3800.0 15.05
2020-05-20 15.45 14.66 15.4 14.87 9000.0 14.87
2020-05-19 15.39 14.3 15.39 14.56 4000.0 14.56
2020-05-18 15.4 14.03 14.68 14.94 22600.0 14.94
2020-05-15 13.78 13.32 13.33 13.78 900.0 13.78
2020-05-14 14.19 12.68 14.19 13.83 6600.0 13.83
2020-05-13 15.3 14.23 15.3 14.4 9300.0 14.4
2020-05-12 15.19 15.0 15.16 15.0 5800.0 15.0
2020-05-11 15.15 14.29 14.81 14.9 3800.0 14.9
2020-05-08 15.18 14.79 15.0 14.92 2100.0 14.92
2020-05-07 15.18 14.91 15.14 15.01 1000.0 15.01
2020-05-06 15.17 14.81 15.0 15.17 7500.0 15.17
2020-05-05 15.3 15.1 15.1 15.29 4400.0 15.29
2020-05-04 15.0 14.74 14.8 14.85 15700.0 14.85
2020-05-01 14.86 14.22 14.86 14.38 2200.0 14.38
2020-04-30 14.78 14.09 14.75 14.75 13800.0 14.75
2020-04-29 14.73 14.21 14.28 14.51 20200.0 14.51
2020-04-28 14.82 14.14 14.82 14.15 4800.0 14.15
2020-04-27 14.93 14.15 14.81 14.15 11600.0 14.15
2020-04-24 14.3 13.62 14.23 14.01 5500.0 14.01
2020-04-23 14.52 13.77 14.41 14.0 6600.0 14.0
2020-04-22 14.56 13.93 14.36 14.25 20300.0 14.25
2020-04-21 14.49 14.15 14.41 14.38 2800.0 14.38
2020-04-20 14.95 13.88 14.52 14.5 47300.0 14.5
2020-04-17 13.65 13.0 13.5 13.65 24700.0 13.65
2020-04-16 13.8 12.93 13.43 13.71 60800.0 13.71
2020-04-15 14.06 13.3 14.01 13.84 7700.0 13.84
2020-04-14 14.15 12.8 14.15 14.01 20900.0 14.01
2020-04-13 14.47 13.65 14.01 13.82 5200.0 13.82
2020-04-09 14.64 14.2 14.64 14.49 3800.0 14.49
2020-04-08 14.85 13.5 13.5 13.98 5200.0 13.98
2020-04-07 14.84 13.4 14.36 13.4 19900.0 13.4
2020-04-06 13.6 12.2 12.86 13.53 24400.0 13.53
2020-04-03 12.45 11.6 12.45 11.67 3000.0 11.67
2020-04-02 11.88 11.45 11.45 11.88 11300.0 11.88
2020-04-01 11.77 11.0 11.71 11.05 14700.0 11.05
2020-03-31 12.15 11.72 12.04 11.78 22600.0 11.78
2020-03-30 11.38 10.79 11.0 11.34 18900.0 11.34
2020-03-27 11.11 10.6 10.84 11.0 40100.0 11.0
2020-03-26 10.98 10.34 10.75 10.53 31000.0 10.53
2020-03-25 11.2 9.65 9.65 10.62 87000.0 10.62
2020-03-24 10.16 8.81 8.81 9.57 49400.0 9.57
2020-03-23 8.72 8.19 8.72 8.2 114900.0 8.2
2020-03-20 8.63 8.0 8.48 8.45 155800.0 8.45
2020-03-19 8.64 7.89 8.64 8.2 50500.0 8.2
2020-03-18 8.78 7.82 8.7 7.95 30200.0 7.95
2020-03-17 9.32 8.28 9.31 8.85 26800.0 8.85
2020-03-16 9.86 8.82 9.6 8.82 42900.0 8.82
2020-03-13 10.79 9.5 10.35 9.5 25700.0 9.5
2020-03-12 10.52 9.56 10.37 9.89 68600.0 9.89
2020-03-11 11.97 10.8 11.61 11.11 63000.0 11.11
2020-03-10 12.21 11.61 12.03 12.06 21600.0 12.06
2020-03-09 12.58 10.0 10.99 12.11 96100.0 12.11
2020-03-06 14.16 13.53 13.74 13.58 16900.0 13.58
2020-03-05 14.45 13.57 14.01 14.45 26500.0 14.45
2020-03-04 15.2 14.15 14.69 14.79 9100.0 14.79
2020-03-03 15.3 14.11 15.0 14.11 55400.0 14.11
2020-03-02 14.78 14.07 14.68 14.4 24900.0 14.4
2020-02-28 14.77 14.21 14.25 14.46 28500.0 14.46
2020-02-27 15.3 14.55 15.14 14.57 67600.0 14.57
2020-02-26 15.95 15.53 15.68 15.6 21300.0 15.6
2020-02-25 16.26 15.77 16.0 15.87 23700.0 15.87
2020-02-24 16.28 14.85 15.25 16.0 72100.0 16.0
2020-02-21 17.04 16.31 16.91 16.44 9300.0 16.44
2020-02-20 16.84 16.08 16.25 16.84 19700.0 16.84
2020-02-19 16.48 15.92 16.04 16.26 26700.0 16.26
2020-02-18 16.24 15.73 16.23 16.06 62400.0 16.06