Luminex Corporation Common Stockのデータ

Luminex Corporation Common Stockの基本情報

名前 Luminex Corporation Common Stock
ティッカー LMNX
国 United States
上場年 2000.0
セクター Health Care

Luminex Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 29.44 28.49 28.49 29.37 575600.0 29.37
2021-02-12 28.45 27.56 27.84 28.21 195300.0 28.21
2021-02-11 27.71 26.93 27.52 27.69 426000.0 27.69
2021-02-10 28.7 27.06 27.96 27.41 582000.0 27.41
2021-02-09 29.89 27.16 29.78 27.67 1109600.0 27.67
2021-02-08 30.78 29.67 29.89 30.07 558200.0 30.07
2021-02-05 29.57 28.56 29.04 29.57 286100.0 29.57
2021-02-04 29.37 28.47 29.27 28.85 366300.0 28.85
2021-02-03 29.48 28.45 28.88 29.43 288300.0 29.43
2021-02-02 29.6 28.68 29.3 28.75 463500.0 28.75
2021-02-01 29.3 28.16 28.4 29.16 352700.0 29.16
2021-01-29 28.56 27.52 27.74 28.09 312500.0 28.09
2021-01-28 28.14 27.25 27.83 27.57 266300.0 27.57
2021-01-27 28.24 27.0 27.56 27.67 326300.0 27.67
2021-01-26 29.21 27.86 28.88 27.97 256900.0 27.97
2021-01-25 29.26 28.28 28.69 28.86 253300.0 28.86
2021-01-22 28.61 27.75 28.12 28.57 234800.0 28.57
2021-01-21 28.79 27.76 28.79 28.27 340400.0 28.27
2021-01-20 29.04 28.03 28.26 28.57 315400.0 28.57
2021-01-19 28.37 27.63 27.9 28.33 489300.0 28.33
2021-01-15 28.16 27.5 27.81 27.53 443900.0 27.53
2021-01-14 28.38 26.74 26.99 27.77 580500.0 27.77
2021-01-13 27.0 25.82 25.82 26.88 426800.0 26.88
2021-01-12 27.57 25.45 27.57 25.8 574000.0 25.8
2021-01-11 26.02 25.27 25.81 25.59 272500.0 25.59
2021-01-08 26.4 25.35 25.97 25.79 271400.0 25.79
2021-01-07 26.47 25.38 25.46 25.74 331600.0 25.74
2021-01-06 26.3 25.0 25.0 25.81 510800.0 25.81
2021-01-05 25.38 23.93 24.25 25.22 383600.0 25.22
2021-01-04 24.37 23.02 23.37 24.31 511100.0 24.31
2020-12-31 23.33 22.95 23.28 23.12 271200.0 23.12
2020-12-30 23.39 22.76 23.0 23.13 223500.0 23.13
2020-12-29 23.93 22.46 23.87 22.95 365800.0 22.95
2020-12-28 24.36 23.55 24.2 23.72 336200.0 23.72
2020-12-24 24.47 23.78 24.14 24.19 121900.0 24.19
2020-12-23 24.79 23.9 24.79 24.02 245700.0 24.02
2020-12-22 25.32 24.31 25.32 24.65 303200.0 24.65
2020-12-21 25.39 24.06 24.26 25.39 572200.0 25.29
2020-12-18 24.49 23.83 24.03 24.33 1652100.0 24.23
2020-12-17 23.99 23.36 23.62 23.88 265300.0 23.79
2020-12-16 24.3 23.34 24.26 23.46 279500.0 23.37
2020-12-15 24.82 23.83 24.82 24.13 408900.0 24.03
2020-12-14 25.21 24.52 24.67 24.65 576600.0 24.55
2020-12-11 24.43 23.82 24.04 24.4 562800.0 24.3
2020-12-10 24.82 23.09 23.56 24.37 376400.0 24.27
2020-12-09 24.05 23.05 23.23 23.57 1295800.0 23.48
2020-12-08 24.1 23.03 23.91 23.18 462900.0 23.09
2020-12-07 24.43 23.48 23.63 23.99 426500.0 23.9
2020-12-04 24.55 23.37 24.06 23.63 406800.0 23.54
2020-12-03 24.65 23.79 24.6 24.09 498800.0 24.0
2020-12-02 24.81 24.2 24.33 24.59 550100.0 24.49
2020-12-01 24.54 23.61 23.99 24.28 727600.0 24.18
2020-11-30 23.81 22.87 22.99 23.73 657800.0 23.64
2020-11-27 23.31 22.73 23.16 22.77 161400.0 22.68
2020-11-25 23.24 22.22 22.74 23.19 609600.0 23.1
2020-11-24 22.72 21.65 21.98 22.69 740100.0 22.6
2020-11-23 22.14 21.42 21.69 21.94 727700.0 21.85
2020-11-20 22.05 21.08 21.11 21.97 961900.0 21.88
2020-11-19 21.42 20.77 21.15 21.32 375700.0 21.24
2020-11-18 22.31 21.1 22.28 21.12 447600.0 21.04
2020-11-17 22.75 22.17 22.45 22.26 562500.0 22.17
2020-11-16 22.48 21.83 22.42 22.48 754200.0 22.39
2020-11-13 22.43 22.0 22.19 22.0 392600.0 21.91
2020-11-12 22.37 21.8 22.0 22.0 305000.0 21.91
2020-11-11 22.36 21.17 21.35 22.0 471800.0 21.91
2020-11-10 22.47 21.08 22.47 21.15 757900.0 21.07
2020-11-09 23.66 21.52 23.16 22.26 726200.0 22.17
2020-11-06 23.47 21.31 21.76 23.15 581800.0 23.06
2020-11-05 23.88 22.83 23.0 23.83 533300.0 23.74
2020-11-04 23.6 22.79 23.17 23.12 386700.0 23.03
2020-11-03 23.07 22.19 22.47 22.96 386200.0 22.87
2020-11-02 22.67 22.03 22.07 22.29 499400.0 22.2
2020-10-30 22.69 21.68 21.92 22.04 625500.0 21.95
2020-10-29 22.86 21.76 22.05 22.61 653500.0 22.52
2020-10-28 22.36 21.99 22.28 22.19 418700.0 22.1
2020-10-27 22.82 21.9 21.9 22.61 716400.0 22.52
2020-10-26 21.94 21.27 21.34 21.89 470700.0 21.8
2020-10-23 21.52 20.93 21.29 21.35 552600.0 21.27
2020-10-22 21.38 20.75 20.75 21.24 473200.0 21.16
2020-10-21 21.43 20.61 21.25 20.76 709400.0 20.68
2020-10-20 21.75 21.21 21.31 21.39 873300.0 21.31
2020-10-19 22.3 21.18 22.2 21.31 670100.0 21.23
2020-10-16 22.99 21.91 22.68 21.92 435900.0 21.83
2020-10-15 22.81 22.34 22.75 22.68 432200.0 22.59
2020-10-14 23.6 22.78 23.45 22.8 545700.0 22.71
2020-10-13 24.21 23.26 24.21 23.46 646000.0 23.37
2020-10-12 24.66 23.74 24.62 23.91 1026500.0 23.82
2020-10-09 24.93 24.23 24.74 24.3 531400.0 24.2
2020-10-08 25.44 24.31 25.3 24.56 605900.0 24.46
2020-10-07 27.2 24.43 26.99 25.26 1584000.0 25.16
2020-10-06 27.32 26.67 26.76 26.84 364100.0 26.73
2020-10-05 26.81 25.81 26.01 26.6 335200.0 26.5
2020-10-02 26.26 25.37 25.53 25.78 274800.0 25.68
2020-10-01 26.48 25.73 26.4 25.96 419700.0 25.86
2020-09-30 26.51 25.91 26.25 26.25 416400.0 26.15
2020-09-29 26.29 25.68 25.86 26.22 566600.0 26.12
2020-09-28 26.43 25.37 25.49 25.91 621400.0 25.81
2020-09-25 25.26 24.09 24.81 25.24 742600.0 25.14
2020-09-24 25.23 24.59 24.93 24.86 438900.0 24.76
2020-09-23 25.67 24.26 24.62 25.11 748400.0 25.01
2020-09-22 25.71 24.26 25.71 24.67 760400.0 24.48
2020-09-21 25.79 24.64 25.02 25.62 518600.0 25.43
2020-09-18 25.58 24.52 25.06 25.28 850900.0 25.09
2020-09-17 24.89 24.02 24.5 24.76 355600.0 24.57
2020-09-16 25.0 24.48 24.52 24.69 393600.0 24.5
2020-09-15 25.23 24.23 25.15 24.39 297000.0 24.21
2020-09-14 25.56 24.41 24.53 24.86 451000.0 24.67
2020-09-11 25.01 24.13 24.2 24.74 435700.0 24.55
2020-09-10 25.15 24.12 24.47 24.13 537400.0 23.95
2020-09-09 24.73 24.1 24.73 24.32 467000.0 24.14
2020-09-08 24.85 23.05 23.77 24.52 671400.0 24.33
2020-09-04 25.02 23.51 24.77 24.03 1057700.0 23.85
2020-09-03 26.25 24.86 26.25 24.98 919700.0 24.79
2020-09-02 26.82 25.78 26.1 26.48 539800.0 26.28
2020-09-01 26.99 25.86 26.53 26.21 558900.0 26.01
2020-08-31 26.98 25.94 26.92 26.69 758200.0 26.49
2020-08-28 26.81 26.0 26.13 26.47 1181200.0 26.27
2020-08-27 27.73 25.18 27.52 26.13 1783400.0 25.93
2020-08-26 30.06 29.33 29.91 29.63 462800.0 29.41
2020-08-25 30.44 29.81 29.85 30.04 523800.0 29.81
2020-08-24 31.34 29.9 31.09 30.13 558000.0 29.9
2020-08-21 31.8 31.01 31.74 31.47 512600.0 31.23
2020-08-20 32.66 31.55 31.81 31.7 749000.0 31.46
2020-08-19 32.25 31.47 32.07 31.92 561200.0 31.68
2020-08-18 32.94 31.51 32.31 32.2 613600.0 31.96
2020-08-17 32.28 30.51 31.26 32.18 739000.0 31.94
2020-08-14 31.98 30.49 31.89 30.87 820600.0 30.64
2020-08-13 32.3 30.87 31.12 31.94 1231100.0 31.7
2020-08-12 31.27 30.57 30.65 30.96 454500.0 30.73
2020-08-11 31.79 30.31 31.49 30.62 1103600.0 30.39
2020-08-10 33.61 31.53 32.74 31.69 1103800.0 31.45
2020-08-07 33.77 31.91 33.01 32.06 908700.0 31.82
2020-08-06 40.65 32.9 39.91 33.12 1911300.0 32.87
2020-08-05 41.69 39.75 41.69 40.5 1957100.0 40.19
2020-08-04 39.5 38.33 38.83 39.43 1214800.0 39.13
2020-08-03 38.93 36.91 37.45 38.9 1440400.0 38.61
2020-07-31 37.19 35.83 37.05 36.4 491800.0 36.12
2020-07-30 36.96 35.62 35.7 36.72 296600.0 36.44
2020-07-29 36.33 35.63 35.93 35.99 286500.0 35.72
2020-07-28 37.16 35.89 37.04 35.9 280000.0 35.63
2020-07-27 37.69 35.76 35.76 37.18 379000.0 36.9
2020-07-24 36.32 35.11 36.29 35.38 398800.0 35.11
2020-07-23 37.86 36.38 37.11 36.7 562000.0 36.42
2020-07-22 38.13 36.36 37.46 37.19 384600.0 36.91
2020-07-21 37.95 36.84 36.87 37.35 978200.0 37.07
2020-07-20 37.67 36.33 37.67 36.99 726800.0 36.71
2020-07-17 37.85 34.54 34.57 36.28 2078200.0 36.01
2020-07-16 36.61 34.27 36.53 34.53 537400.0 34.27
2020-07-15 36.19 34.2 34.49 36.02 2314300.0 35.75
2020-07-14 33.67 32.23 32.36 33.62 418400.0 33.37
2020-07-13 33.54 32.17 32.59 32.2 477500.0 31.96
2020-07-10 33.88 32.24 33.53 32.52 398300.0 32.27
2020-07-09 33.56 32.46 32.46 33.37 516400.0 33.12
2020-07-08 33.91 31.36 33.89 32.32 1106100.0 32.08
2020-07-07 32.95 31.62 32.1 32.37 527800.0 32.12
2020-07-06 33.79 32.63 33.0 33.12 480600.0 32.87
2020-07-02 32.91 31.01 32.09 32.84 510100.0 32.59
2020-07-01 32.99 31.23 32.7 32.02 736600.0 31.78
2020-06-30 32.59 30.26 30.58 32.53 996800.0 32.28
2020-06-29 30.96 29.37 30.74 30.13 572400.0 29.9
2020-06-26 31.47 30.56 30.75 30.68 1860900.0 30.45
2020-06-25 30.9 28.94 29.3 30.74 806000.0 30.51
2020-06-24 29.33 28.16 29.08 29.18 519600.0 28.96
2020-06-23 29.62 28.95 29.07 29.22 487000.0 29.0
2020-06-22 29.04 27.59 27.82 28.94 539500.0 28.72
2020-06-19 29.5 28.42 28.97 28.5 1229800.0 28.28
2020-06-18 30.75 28.86 30.0 28.9 450100.0 28.68
2020-06-17 30.23 29.37 29.37 29.78 435700.0 29.55
2020-06-16 31.36 30.0 31.05 30.32 328000.0 30.0
2020-06-15 30.66 29.16 29.32 30.58 433400.0 30.26
2020-06-12 30.33 29.09 30.22 29.55 404700.0 29.24
2020-06-11 30.06 29.27 29.85 29.49 472900.0 29.18
2020-06-10 30.39 29.66 30.02 30.2 471400.0 29.88
2020-06-09 30.1 29.05 29.66 29.86 1000900.0 29.55
2020-06-08 30.67 28.63 30.42 29.64 1654700.0 29.33
2020-06-05 31.13 30.03 30.91 30.41 1156000.0 30.09
2020-06-04 31.14 30.25 30.58 30.87 1018300.0 30.55
2020-06-03 31.29 30.51 31.05 30.99 646300.0 30.66
2020-06-02 31.52 30.2 31.47 31.14 471200.0 30.81
2020-06-01 31.95 30.55 31.22 31.65 527400.0 31.32
2020-05-29 31.25 29.59 29.91 31.16 592400.0 30.83
2020-05-28 31.66 29.68 31.46 29.82 774400.0 29.51
2020-05-27 31.51 29.73 30.95 31.46 676100.0 31.13
2020-05-26 31.96 30.58 31.89 30.89 636200.0 30.57
2020-05-22 31.68 30.95 31.25 31.49 367300.0 31.16
2020-05-21 31.83 31.15 31.61 31.3 481800.0 30.97
2020-05-20 31.53 30.04 31.24 31.51 866300.0 31.18
2020-05-19 31.97 30.83 31.96 31.07 1696900.0 30.74
2020-05-18 34.21 30.77 33.9 31.0 1249800.0 30.67
2020-05-15 34.74 33.59 34.13 33.79 1027300.0 33.43
2020-05-14 34.26 32.85 33.7 34.06 511000.0 33.7
2020-05-13 35.07 33.52 34.77 33.89 678000.0 33.53
2020-05-12 35.29 33.7 34.45 34.6 953000.0 34.24
2020-05-11 34.86 33.52 33.7 34.46 1701100.0 34.1
2020-05-08 34.85 32.71 33.85 33.24 3674800.0 32.89
2020-05-07 39.0 37.84 38.37 38.83 711900.0 38.42
2020-05-06 39.7 38.31 38.31 38.55 621000.0 38.14
2020-05-05 40.21 37.74 38.0 38.2 1366800.0 37.8
2020-05-04 36.62 35.06 35.79 35.88 790700.0 35.5
2020-05-01 36.33 34.97 35.56 35.59 599200.0 35.22
2020-04-30 36.34 34.09 34.9 36.05 780100.0 35.67
2020-04-29 35.8 34.39 35.18 35.18 589100.0 34.81
2020-04-28 36.81 34.58 36.61 35.07 830400.0 34.7
2020-04-27 36.17 35.02 35.16 35.93 724800.0 35.55
2020-04-24 34.97 33.31 33.81 34.65 406100.0 34.29
2020-04-23 34.52 32.81 32.81 33.79 660500.0 33.43
2020-04-22 33.35 32.56 33.0 32.79 430800.0 32.45
2020-04-21 33.38 32.23 32.73 32.7 661100.0 32.36
2020-04-20 33.35 32.0 32.5 33.09 1109000.0 32.74
2020-04-17 32.98 31.71 32.21 32.66 612600.0 32.32
2020-04-16 31.62 30.15 30.5 31.49 992800.0 31.16
2020-04-15 30.63 28.86 29.31 30.15 560300.0 29.83
2020-04-14 30.0 28.61 30.0 29.89 455100.0 29.58
2020-04-13 29.81 28.53 29.0 29.55 251000.0 29.24
2020-04-09 29.87 27.66 29.69 28.96 404800.0 28.66
2020-04-08 29.95 28.05 28.79 29.69 451700.0 29.38
2020-04-07 29.58 27.84 29.58 28.49 569500.0 28.19
2020-04-06 28.21 26.25 27.74 27.08 488300.0 26.8
2020-04-03 28.79 26.5 28.15 26.79 450300.0 26.51
2020-04-02 28.32 27.0 27.01 28.15 396200.0 27.85
2020-04-01 28.1 25.51 27.0 27.05 889100.0 26.77
2020-03-31 27.97 26.33 27.0 27.53 714600.0 27.24
2020-03-30 27.37 25.8 27.37 26.42 466500.0 26.14
2020-03-27 30.9 25.62 26.49 26.91 1122700.0 26.63
2020-03-26 27.45 25.8 26.07 27.08 418100.0 26.8
2020-03-25 27.08 25.37 26.06 25.9 630000.0 25.63
2020-03-24 26.45 24.5 24.94 26.28 697100.0 26.0
2020-03-23 26.0 23.13 26.0 23.88 663500.0 23.63
2020-03-20 27.97 25.35 27.17 25.71 724400.0 25.44
2020-03-19 29.18 26.09 27.47 26.48 632600.0 26.2
2020-03-18 29.54 26.42 27.98 27.5 561700.0 27.21
2020-03-17 29.2 26.09 26.78 28.85 867600.0 28.46
2020-03-16 27.5 25.3 26.62 26.25 506300.0 25.89
2020-03-13 26.93 22.8 23.96 26.62 627300.0 26.26
2020-03-12 26.33 22.32 25.96 23.09 712400.0 22.78
2020-03-11 27.34 26.02 27.06 27.11 580800.0 26.74
2020-03-10 27.87 25.71 27.77 27.47 523800.0 27.1
2020-03-09 27.82 25.87 25.98 27.21 654600.0 26.84
2020-03-06 27.44 26.34 26.99 27.4 368800.0 27.03
2020-03-05 27.48 26.76 26.92 27.43 424800.0 27.06
2020-03-04 29.25 27.13 28.56 27.29 696800.0 26.92
2020-03-03 27.4 26.06 26.49 27.22 816600.0 26.85
2020-03-02 26.49 24.66 24.91 26.36 807900.0 26.0
2020-02-28 24.77 23.05 23.05 24.76 733600.0 24.42
2020-02-27 24.08 22.28 22.88 23.6 569100.0 23.28
2020-02-26 23.49 22.87 23.21 23.25 329200.0 22.93
2020-02-25 23.41 22.95 23.41 23.17 311000.0 22.85
2020-02-24 23.41 22.11 22.49 23.33 322800.0 23.01
2020-02-21 23.75 23.27 23.75 23.27 243400.0 22.95
2020-02-20 23.93 23.44 23.77 23.75 194200.0 23.43
2020-02-19 23.96 23.58 23.75 23.85 237900.0 23.53
2020-02-18 23.87 23.51 23.66 23.62 170000.0 23.3