LENSAR Inc. Common Stockのデータ

LENSAR Inc. Common Stockの基本情報

名前 LENSAR Inc. Common Stock
ティッカー LNSR
国 United States
上場年 nan
セクター Health Care

LENSAR Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 8.94 8.62 8.85 8.62 60900.0 8.62
2021-02-12 8.72 8.02 8.15 8.72 25800.0 8.72
2021-02-11 8.37 7.94 7.94 8.29 25100.0 8.29
2021-02-10 8.41 7.75 8.0 7.87 34600.0 7.87
2021-02-09 8.26 7.67 8.15 8.04 46900.0 8.04
2021-02-08 8.35 7.47 7.5 8.15 47100.0 8.15
2021-02-05 8.06 7.29 7.88 7.5 34800.0 7.5
2021-02-04 8.51 7.6 8.04 7.77 48900.0 7.77
2021-02-03 7.7 7.08 7.2 7.48 37900.0 7.48
2021-02-02 7.25 7.01 7.2 7.16 28400.0 7.16
2021-02-01 7.2 6.89 7.01 7.08 38800.0 7.08
2021-01-29 7.15 6.52 6.63 6.99 26800.0 6.99
2021-01-28 7.38 6.5 7.38 6.65 62800.0 6.65
2021-01-27 6.74 6.2 6.36 6.43 61600.0 6.43
2021-01-26 6.64 6.28 6.54 6.35 51400.0 6.35
2021-01-25 6.71 6.39 6.51 6.55 37500.0 6.55
2021-01-22 6.59 6.32 6.32 6.59 34300.0 6.59
2021-01-21 6.71 6.33 6.71 6.4 45600.0 6.4
2021-01-20 6.58 6.27 6.36 6.32 33000.0 6.32
2021-01-19 6.85 6.13 6.76 6.28 39700.0 6.28
2021-01-15 6.79 6.59 6.75 6.64 28000.0 6.64
2021-01-14 6.95 6.75 6.9 6.79 15000.0 6.79
2021-01-13 7.11 6.84 7.02 6.88 13700.0 6.88
2021-01-12 7.15 6.87 6.87 7.11 21000.0 7.11
2021-01-11 7.0 6.82 6.84 6.87 15000.0 6.87
2021-01-08 7.0 6.81 6.97 7.0 16500.0 7.0
2021-01-07 7.27 6.93 7.27 7.01 11900.0 7.01
2021-01-06 7.48 6.71 6.79 7.27 31700.0 7.27
2021-01-05 7.38 6.8 6.98 6.86 30400.0 6.86
2021-01-04 7.7 6.92 7.15 6.98 32900.0 6.98
2020-12-31 7.94 6.84 6.84 7.25 49100.0 7.25
2020-12-30 6.99 6.64 6.65 6.93 32200.0 6.93
2020-12-29 7.0 6.5 7.0 6.7 53500.0 6.7
2020-12-28 7.03 6.7 6.8 6.9 36200.0 6.9
2020-12-24 7.14 6.85 7.13 6.86 18700.0 6.86
2020-12-23 7.45 7.05 7.28 7.11 44200.0 7.11
2020-12-22 7.46 7.26 7.3 7.28 28400.0 7.28
2020-12-21 7.38 7.1 7.2 7.23 19500.0 7.23
2020-12-18 8.1 7.23 7.99 7.4 457500.0 7.4
2020-12-17 9.17 7.38 7.85 7.94 250300.0 7.94
2020-12-16 8.12 7.8 8.09 7.83 29100.0 7.83
2020-12-15 8.38 7.85 7.92 8.08 29900.0 8.08
2020-12-14 8.45 7.9 8.45 7.99 33900.0 7.99
2020-12-11 8.61 8.14 8.53 8.53 28200.0 8.53
2020-12-10 8.56 7.88 8.56 8.53 38700.0 8.53
2020-12-09 9.38 8.47 9.07 8.71 57300.0 8.71
2020-12-08 9.33 7.15 7.32 9.24 69500.0 9.24
2020-12-07 7.61 7.1 7.44 7.22 52700.0 7.22
2020-12-04 7.82 7.46 7.57 7.5 26000.0 7.5
2020-12-03 8.35 7.55 8.24 7.67 53800.0 7.67
2020-12-02 8.81 8.2 8.65 8.3 35900.0 8.3
2020-12-01 8.84 8.1 8.1 8.64 71800.0 8.64
2020-11-30 9.47 8.5 9.46 8.57 99000.0 8.57
2020-11-27 9.58 9.16 9.45 9.41 35800.0 9.41
2020-11-25 9.53 9.06 9.3 9.53 41600.0 9.53
2020-11-24 9.59 8.93 8.93 9.32 93900.0 9.32
2020-11-23 9.17 8.97 9.05 9.01 91900.0 9.01
2020-11-20 9.17 8.94 8.95 9.12 46700.0 9.12
2020-11-19 9.25 8.96 9.14 9.2 35800.0 9.2
2020-11-18 9.5 9.16 9.3 9.21 22000.0 9.21
2020-11-17 9.54 9.08 9.22 9.28 31600.0 9.28
2020-11-16 9.51 8.8 8.8 9.29 43700.0 9.29
2020-11-13 9.0 8.63 8.78 8.95 19600.0 8.95
2020-11-12 9.3 8.5 9.22 8.58 71000.0 8.58
2020-11-11 9.6 9.0 9.56 9.21 16700.0 9.21
2020-11-10 9.8 8.72 8.72 9.6 60400.0 9.6
2020-11-09 9.08 8.18 8.18 8.84 27400.0 8.84
2020-11-06 8.83 8.22 8.68 8.22 106300.0 8.22
2020-11-05 8.71 8.4 8.44 8.57 73800.0 8.57
2020-11-04 9.84 8.06 8.96 8.63 41400.0 8.63
2020-11-03 9.77 8.66 9.47 9.22 77800.0 9.22
2020-11-02 10.45 9.25 9.79 9.46 82600.0 9.46
2020-10-30 10.72 8.0 8.14 9.76 130100.0 9.76
2020-10-29 8.2 8.0 8.0 8.16 44800.0 8.16
2020-10-28 8.15 7.56 7.58 7.97 30000.0 7.97
2020-10-27 8.34 7.67 8.31 7.87 43100.0 7.87
2020-10-26 8.3 8.01 8.01 8.26 63800.0 8.26
2020-10-23 8.43 8.0 8.29 8.27 27000.0 8.27
2020-10-22 8.76 8.18 8.76 8.58 22000.0 8.58
2020-10-21 8.78 8.22 8.78 8.54 48000.0 8.54
2020-10-20 8.91 8.32 8.6 8.4 103400.0 8.4
2020-10-19 9.88 8.5 9.33 8.79 101100.0 8.79
2020-10-16 9.68 9.0 9.31 9.35 56300.0 9.35
2020-10-15 9.55 8.4 8.88 9.4 27900.0 9.4
2020-10-14 10.28 8.24 8.65 9.15 65500.0 9.15
2020-10-13 8.8 7.34 7.35 8.71 40500.0 8.71
2020-10-12 8.37 6.99 8.32 7.63 182100.0 7.63
2020-10-09 9.58 8.34 9.2 8.38 133500.0 8.38
2020-10-08 10.89 9.41 10.6 9.42 292500.0 9.42
2020-10-07 10.9 10.06 10.9 10.62 417200.0 10.62
2020-10-06 12.48 10.66 12.1 10.9 240000.0 10.9
2020-10-05 12.71 9.51 9.51 12.2 533300.0 12.2
2020-10-02 10.99 3.16 3.16 9.0 409900.0 9.0