Lumos Pharma Inc. Common Stockのデータ

Lumos Pharma Inc. Common Stockの基本情報

名前 Lumos Pharma Inc. Common Stock
ティッカー LUMO
United States
上場年 2011.0
セクター Health Care

Lumos Pharma Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 19.08 17.8 18.18 17.86 44700.0 17.86
2021-02-12 18.17 17.22 17.28 18.0 11800.0 18.0
2021-02-11 18.32 17.27 17.95 17.27 13000.0 17.27
2021-02-10 19.47 17.89 19.47 17.89 18000.0 17.89
2021-02-09 19.14 18.0 18.67 18.05 16400.0 18.05
2021-02-08 20.34 18.47 18.6 18.62 80600.0 18.62
2021-02-05 18.97 18.31 18.97 18.34 13000.0 18.34
2021-02-04 18.75 18.0 18.42 18.43 13200.0 18.43
2021-02-03 18.63 17.22 17.22 18.1 10500.0 18.1
2021-02-02 17.75 16.83 17.35 17.14 23700.0 17.14
2021-02-01 17.98 16.78 17.43 17.35 25600.0 17.35
2021-01-29 18.17 17.19 17.55 17.2 7700.0 17.2
2021-01-28 18.31 17.1 18.05 17.5 32900.0 17.5
2021-01-27 18.4 17.11 17.11 18.0 46400.0 18.0
2021-01-26 19.5 17.6 19.22 18.47 41400.0 18.47
2021-01-25 19.67 18.33 19.67 19.26 18700.0 19.26
2021-01-22 19.58 17.75 19.04 19.21 34100.0 19.21
2021-01-21 20.49 18.7 20.15 19.16 65900.0 19.16
2021-01-20 22.0 19.85 21.66 20.1 26000.0 20.1
2021-01-19 22.49 21.17 21.45 21.75 13000.0 21.75
2021-01-15 21.94 21.11 21.94 21.19 12600.0 21.19
2021-01-14 22.2 21.16 21.62 22.13 12000.0 22.13
2021-01-13 23.0 20.61 22.23 21.55 26300.0 21.55
2021-01-12 23.0 19.11 19.11 22.2 26300.0 22.2
2021-01-11 22.38 20.13 22.25 20.8 47100.0 20.8
2021-01-08 24.57 22.04 23.66 22.16 126600.0 22.16
2021-01-07 25.77 21.35 21.67 23.66 61900.0 23.66
2021-01-06 23.14 20.23 23.05 21.29 129100.0 21.29
2021-01-05 31.36 23.04 31.36 23.5 153800.0 23.5
2021-01-04 35.45 30.2 35.45 31.11 78400.0 31.11
2020-12-31 36.16 32.77 35.95 35.71 63100.0 35.71
2020-12-30 36.72 31.49 32.37 35.91 108900.0 35.91
2020-12-29 32.75 28.29 31.79 31.96 71600.0 31.96
2020-12-28 31.87 26.77 28.53 30.28 81400.0 30.28
2020-12-24 28.83 25.06 26.68 28.78 31300.0 28.78
2020-12-23 26.88 24.32 25.81 26.5 45100.0 26.5
2020-12-22 25.75 24.72 24.72 25.0 55200.0 25.0
2020-12-21 24.26 22.53 22.87 23.84 65300.0 23.84
2020-12-18 23.95 22.75 22.75 23.4 44700.0 23.4
2020-12-17 22.98 19.99 20.61 22.75 43900.0 22.75
2020-12-16 22.35 18.2 18.2 21.0 104200.0 21.0
2020-12-15 18.37 17.5 17.5 18.2 38100.0 18.2
2020-12-14 18.0 17.47 17.88 17.47 17500.0 17.47
2020-12-11 17.49 17.05 17.12 17.36 12900.0 17.36
2020-12-10 17.45 16.83 17.3 17.37 9800.0 17.37
2020-12-09 17.49 16.59 16.73 17.41 25100.0 17.41
2020-12-08 16.71 15.98 16.68 16.59 8700.0 16.59
2020-12-07 16.75 15.75 16.0 16.45 17800.0 16.45
2020-12-04 16.51 15.93 16.51 16.02 6700.0 16.02
2020-12-03 16.5 15.63 15.89 16.03 25600.0 16.03
2020-12-02 15.69 15.07 15.57 15.38 6700.0 15.38
2020-12-01 15.98 15.51 15.71 15.51 3600.0 15.51
2020-11-30 16.0 14.58 14.59 15.09 10600.0 15.09
2020-11-27 15.62 14.19 15.55 14.99 12300.0 14.99
2020-11-25 16.44 15.81 16.25 15.81 4600.0 15.81
2020-11-24 16.94 16.0 16.68 16.0 11800.0 16.0
2020-11-23 16.75 16.2 16.46 16.63 16500.0 16.63
2020-11-20 16.42 15.94 15.95 16.2 9600.0 16.2
2020-11-19 16.0 15.72 15.76 16.0 3500.0 16.0
2020-11-18 16.0 14.58 15.39 15.96 16000.0 15.96
2020-11-17 15.84 15.05 15.18 15.8 16100.0 15.8
2020-11-16 15.48 14.4 15.05 15.02 14300.0 15.02
2020-11-13 15.04 13.52 14.9 14.96 6200.0 14.96
2020-11-12 15.03 13.5 13.5 14.75 5900.0 14.75
2020-11-11 14.54 14.22 14.22 14.36 2300.0 14.36
2020-11-10 15.09 14.51 14.63 14.56 9500.0 14.56
2020-11-09 15.08 14.55 15.0 14.78 9100.0 14.78
2020-11-06 14.9 14.6 14.81 14.85 5000.0 14.85
2020-11-05 14.85 13.65 14.15 14.85 8700.0 14.85
2020-11-04 14.67 14.02 14.43 14.44 8900.0 14.44
2020-11-03 14.5 13.81 13.81 14.4 2600.0 14.4
2020-11-02 14.45 13.94 14.45 14.29 2900.0 14.29
2020-10-30 14.74 13.31 14.51 14.44 8500.0 14.44
2020-10-29 14.7 13.81 14.31 14.56 6200.0 14.56
2020-10-28 14.51 13.87 13.87 14.3 6100.0 14.3
2020-10-27 14.66 13.0 13.26 14.52 10200.0 14.52
2020-10-26 14.88 14.09 14.09 14.52 11300.0 14.52
2020-10-23 14.4 13.64 14.02 14.4 17800.0 14.4
2020-10-22 14.23 13.42 13.42 14.0 6600.0 14.0
2020-10-21 14.19 13.76 13.88 13.76 6900.0 13.76
2020-10-20 13.95 13.63 13.93 13.63 7700.0 13.63
2020-10-19 14.2 13.58 13.92 13.9 15800.0 13.9
2020-10-16 14.25 14.11 14.15 14.23 7000.0 14.23
2020-10-15 14.35 14.15 14.16 14.35 1200.0 14.35
2020-10-14 14.47 14.15 14.25 14.47 6300.0 14.47
2020-10-13 14.25 13.71 13.71 14.24 5600.0 14.24
2020-10-12 14.1 13.77 13.77 14.1 17300.0 14.1
2020-10-09 14.14 14.0 14.03 14.03 11400.0 14.03
2020-10-08 14.2 13.9 13.96 14.14 9600.0 14.14
2020-10-07 14.24 14.0 14.06 14.1 8300.0 14.1
2020-10-06 14.25 13.9 14.09 14.0 12800.0 14.0
2020-10-05 14.11 12.35 12.35 14.0 16200.0 14.0
2020-10-02 13.93 13.16 13.93 13.61 9000.0 13.61
2020-10-01 13.85 13.32 13.72 13.68 16400.0 13.68
2020-09-30 14.3 13.62 14.3 13.82 8300.0 13.82
2020-09-29 14.08 13.51 13.51 14.0 4500.0 14.0
2020-09-28 13.97 13.63 13.91 13.75 8100.0 13.75
2020-09-25 14.39 13.8 14.05 13.86 13800.0 13.86
2020-09-24 14.19 13.63 13.7 14.12 20500.0 14.12
2020-09-23 14.05 13.63 13.98 13.66 21900.0 13.66
2020-09-22 14.3 13.9 14.3 13.9 9900.0 13.9
2020-09-21 14.5 14.11 14.34 14.5 12100.0 14.5
2020-09-18 14.83 14.25 14.56 14.62 32700.0 14.62
2020-09-17 14.75 14.23 14.62 14.47 21700.0 14.47
2020-09-16 14.92 14.41 14.55 14.65 21300.0 14.65
2020-09-15 14.88 14.48 14.58 14.59 11500.0 14.59
2020-09-14 14.95 14.47 14.95 14.78 14200.0 14.78
2020-09-11 14.95 14.23 14.69 14.79 20900.0 14.79
2020-09-10 14.87 14.24 14.87 14.82 7100.0 14.82
2020-09-09 14.76 14.54 14.54 14.75 4100.0 14.75
2020-09-08 14.56 14.05 14.48 14.31 23700.0 14.31
2020-09-04 15.12 14.31 15.1 14.74 26500.0 14.74
2020-09-03 15.34 14.8 15.34 15.13 16000.0 15.13
2020-09-02 15.15 14.84 15.09 15.15 12400.0 15.15
2020-09-01 15.34 14.73 15.33 15.0 22600.0 15.0
2020-08-31 15.5 15.02 15.02 15.25 7000.0 15.25
2020-08-28 15.2 14.87 15.04 15.2 11500.0 15.2
2020-08-27 15.13 14.73 15.07 15.06 22200.0 15.06
2020-08-26 15.48 14.85 15.27 14.95 21500.0 14.95
2020-08-25 15.05 14.66 14.98 15.01 19500.0 15.01
2020-08-24 15.09 14.72 15.08 14.96 27500.0 14.96
2020-08-21 15.21 15.0 15.11 15.17 20800.0 15.17
2020-08-20 15.32 14.99 15.05 15.15 32100.0 15.15
2020-08-19 15.09 14.9 14.98 15.05 26000.0 15.05
2020-08-18 15.15 14.69 15.15 14.99 14100.0 14.99
2020-08-17 15.39 15.0 15.39 15.0 17700.0 15.0
2020-08-14 15.39 14.56 14.56 15.05 41100.0 15.05
2020-08-13 15.87 15.11 15.23 15.41 48700.0 15.41
2020-08-12 15.17 14.81 14.99 15.17 18400.0 15.17
2020-08-11 15.36 14.06 15.34 14.95 47900.0 14.95
2020-08-10 16.09 13.75 15.23 15.48 104800.0 15.48
2020-08-07 15.16 14.24 14.25 15.15 32100.0 15.15
2020-08-06 14.38 14.04 14.15 14.34 43000.0 14.34
2020-08-05 14.29 13.92 14.04 14.05 36700.0 14.05
2020-08-04 14.74 13.87 14.18 13.95 28000.0 13.95
2020-08-03 14.22 13.64 14.22 13.8 21300.0 13.8
2020-07-31 14.22 13.54 14.15 14.22 22400.0 14.22
2020-07-30 14.13 13.26 13.6 14.01 25000.0 14.01
2020-07-29 14.31 12.93 14.26 13.25 53400.0 13.25
2020-07-28 16.21 13.52 16.21 14.27 183800.0 14.27
2020-07-27 15.21 14.4 14.93 14.81 130600.0 14.81
2020-07-24 15.59 15.1 15.3 15.19 10500.0 15.19
2020-07-23 16.0 15.08 15.75 15.39 6500.0 15.39
2020-07-22 16.12 15.1 16.11 16.0 47700.0 16.0
2020-07-21 16.2 15.69 15.75 16.01 8900.0 16.01
2020-07-20 16.25 15.55 15.67 16.0 20500.0 16.0
2020-07-17 15.97 15.41 15.81 15.72 10000.0 15.72
2020-07-16 16.0 15.14 15.44 16.0 9200.0 16.0
2020-07-15 16.0 14.09 14.09 15.78 33800.0 15.78
2020-07-14 15.78 13.28 15.75 14.19 79300.0 14.19
2020-07-13 16.21 15.75 15.99 16.0 29300.0 16.0
2020-07-10 16.0 15.76 15.87 16.0 7400.0 16.0
2020-07-09 16.29 15.66 16.29 16.19 9400.0 16.19
2020-07-08 16.5 15.47 15.9 16.5 11200.0 16.5
2020-07-07 16.47 15.51 15.95 15.98 15800.0 15.98
2020-07-06 16.3 15.82 16.29 16.16 12300.0 16.16
2020-07-02 16.63 15.96 16.0 16.23 13800.0 16.23
2020-07-01 16.5 15.79 16.5 16.15 8200.0 16.15
2020-06-30 16.99 15.13 16.99 16.49 15200.0 16.49
2020-06-29 17.1 15.43 17.0 16.65 21800.0 16.65
2020-06-26 17.3 16.04 17.02 16.99 33400.0 16.99
2020-06-25 16.67 15.61 16.65 16.57 8500.0 16.57
2020-06-24 17.5 16.23 16.57 16.83 21500.0 16.83
2020-06-23 17.28 16.42 16.82 16.88 35700.0 16.88
2020-06-22 16.99 15.66 16.19 16.68 51500.0 16.68
2020-06-19 16.4 15.0 15.87 16.2 33500.0 16.2
2020-06-18 15.86 15.18 15.32 15.59 34700.0 15.59
2020-06-17 16.2 15.03 15.58 15.5 29700.0 15.5
2020-06-16 16.63 13.8 14.5 15.66 108600.0 15.66
2020-06-15 14.24 12.76 13.06 14.0 60900.0 14.0
2020-06-12 13.62 12.01 13.07 13.06 32200.0 13.06
2020-06-11 13.89 13.1 13.64 13.57 26700.0 13.57
2020-06-10 14.85 14.0 14.26 14.57 11800.0 14.57
2020-06-09 15.25 13.29 13.41 15.01 55000.0 15.01
2020-06-08 13.99 13.37 13.37 13.55 21500.0 13.55
2020-06-05 14.0 13.72 14.0 13.75 30000.0 13.75
2020-06-04 14.18 13.6 13.99 13.79 7800.0 13.79
2020-06-03 14.43 13.63 13.63 13.99 18900.0 13.99
2020-06-02 13.73 13.5 13.73 13.67 16900.0 13.67
2020-06-01 13.9 13.1 13.9 13.49 68800.0 13.49
2020-05-29 15.0 13.77 15.0 13.91 26400.0 13.91
2020-05-28 14.93 14.2 14.85 14.5 46100.0 14.5
2020-05-27 14.96 14.13 14.7 14.8 75000.0 14.8
2020-05-26 14.72 14.41 14.41 14.66 19200.0 14.66
2020-05-22 15.03 12.91 13.5 14.1 72500.0 14.1
2020-05-21 13.67 13.49 13.53 13.5 32900.0 13.5
2020-05-20 14.5 12.5 14.09 13.53 47500.0 13.53
2020-05-19 13.89 11.8 11.87 13.89 179500.0 13.89
2020-05-18 12.2 11.57 12.0 11.78 14100.0 11.78
2020-05-15 11.75 10.45 10.71 11.3 23900.0 11.3
2020-05-14 11.42 10.21 11.0 10.9 15200.0 10.9
2020-05-13 11.24 10.15 10.16 11.06 17100.0 11.06
2020-05-12 11.78 10.35 11.08 10.36 26000.0 10.36
2020-05-11 11.91 10.02 10.13 11.15 90800.0 11.15
2020-05-08 10.44 9.67 9.67 10.15 52000.0 10.15
2020-05-07 9.83 9.13 9.13 9.72 53600.0 9.72
2020-05-06 9.48 8.98 8.98 9.06 7300.0 9.06
2020-05-05 9.55 9.15 9.15 9.44 7700.0 9.44
2020-05-04 9.34 8.99 8.99 9.24 6200.0 9.24
2020-05-01 9.6 8.95 9.6 9.0 23100.0 9.0
2020-04-30 9.51 9.31 9.4 9.31 2800.0 9.31
2020-04-29 9.76 9.24 9.76 9.5 32400.0 9.5
2020-04-28 9.69 9.17 9.69 9.39 6900.0 9.39
2020-04-27 9.9 8.96 9.0 9.58 21500.0 9.58
2020-04-24 8.99 8.76 8.89 8.9 13200.0 8.9
2020-04-23 8.96 8.05 8.2 8.65 15300.0 8.65
2020-04-22 8.25 7.85 8.03 8.0 15700.0 8.0
2020-04-21 8.27 7.92 7.92 8.22 48200.0 8.22
2020-04-20 8.5 7.62 8.05 8.47 21500.0 8.47
2020-04-17 8.66 7.78 8.53 8.41 54300.0 8.41
2020-04-16 8.62 8.23 8.5 8.34 26500.0 8.34
2020-04-15 8.81 8.4 8.81 8.48 35300.0 8.48
2020-04-14 9.49 8.17 9.12 9.21 91400.0 9.21
2020-04-13 9.19 8.4 8.79 9.17 32700.0 9.17
2020-04-09 9.37 8.38 8.78 8.73 36700.0 8.73
2020-04-08 9.0 8.2 8.85 8.65 34200.0 8.65
2020-04-07 9.1 8.21 9.1 8.36 26400.0 8.36
2020-04-06 9.24 7.81 7.81 8.81 38700.0 8.81
2020-04-03 7.97 7.2 7.77 7.78 8900.0 7.78
2020-04-02 8.76 7.4 8.05 7.76 38900.0 7.76
2020-04-01 8.9 7.57 8.55 7.87 40300.0 7.87
2020-03-31 9.1 8.05 8.64 8.5 19600.0 8.5
2020-03-30 9.36 8.43 8.5 8.85 50200.0 8.85
2020-03-27 8.85 7.97 7.97 8.73 17300.0 8.73
2020-03-26 8.6 7.69 8.25 8.5 52800.0 8.5
2020-03-25 8.24 7.26 7.69 8.19 39500.0 8.19
2020-03-24 8.4 7.48 7.65 7.94 26900.0 7.94
2020-03-23 7.77 6.74 6.86 7.55 41400.0 7.55
2020-03-20 8.97 7.12 8.71 7.12 102100.0 7.12
2020-03-19 8.99 7.21 7.21 8.76 33800.0 8.76
2020-03-18 1.0 0.82 0.99 0.89 565700.0 0.89
2020-03-17 1.03 0.85 0.93 1.02 264200.0 1.02
2020-03-16 1.06 0.84 0.9 0.93 571800.0 0.93
2020-03-13 1.17 0.98 1.17 1.14 674200.0 1.14
2020-03-12 1.19 1.11 1.19 1.15 326500.0 1.15
2020-03-11 1.39 1.2 1.39 1.21 815700.0 1.21
2020-03-10 1.56 1.2 1.25 1.46 1217000.0 1.46
2020-03-09 1.35 1.21 1.28 1.23 404000.0 1.23
2020-03-06 1.47 1.32 1.41 1.38 346500.0 1.38
2020-03-05 1.68 1.45 1.51 1.46 725100.0 1.46
2020-03-04 1.55 1.4 1.44 1.53 449100.0 1.53
2020-03-03 1.5 1.3 1.36 1.43 474900.0 1.43
2020-03-02 1.37 1.28 1.37 1.35 344200.0 1.35
2020-02-28 1.49 1.3 1.49 1.37 908300.0 1.37
2020-02-27 1.48 1.25 1.34 1.47 911100.0 1.47
2020-02-26 1.49 1.34 1.46 1.39 641900.0 1.39
2020-02-25 1.62 1.43 1.55 1.47 1186800.0 1.47
2020-02-24 1.6 1.48 1.58 1.56 388000.0 1.56
2020-02-21 1.71 1.55 1.57 1.6 528400.0 1.6
2020-02-20 1.58 1.51 1.58 1.57 257800.0 1.57
2020-02-19 1.59 1.51 1.58 1.58 263300.0 1.58
2020-02-18 1.64 1.53 1.57 1.58 253500.0 1.58