名前 | Pulmonx Corporation Common Stock |
ティッカー | LUNG |
国 | United States |
上場年 | 2020.0 |
セクター | Health Care |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 59.73 | 58.26 | 59.73 | 58.56 | 49300.0 | 58.56 |
2021-02-12 | 60.36 | 58.05 | 59.47 | 59.49 | 48800.0 | 59.49 |
2021-02-11 | 60.63 | 57.51 | 58.13 | 59.45 | 107200.0 | 59.45 |
2021-02-10 | 59.0 | 57.21 | 58.91 | 58.1 | 84700.0 | 58.1 |
2021-02-09 | 60.14 | 58.7 | 60.11 | 58.83 | 45300.0 | 58.83 |
2021-02-08 | 61.0 | 58.38 | 60.2 | 60.01 | 140300.0 | 60.01 |
2021-02-05 | 61.13 | 59.52 | 60.0 | 60.24 | 229700.0 | 60.24 |
2021-02-04 | 60.71 | 57.85 | 58.7 | 60.0 | 102800.0 | 60.0 |
2021-02-03 | 58.78 | 57.0 | 58.32 | 58.38 | 62000.0 | 58.38 |
2021-02-02 | 59.49 | 55.82 | 57.14 | 58.0 | 109500.0 | 58.0 |
2021-02-01 | 57.67 | 55.33 | 56.95 | 56.0 | 140500.0 | 56.0 |
2021-01-29 | 60.82 | 55.27 | 59.86 | 56.72 | 153500.0 | 56.72 |
2021-01-28 | 60.79 | 55.11 | 56.26 | 60.18 | 162200.0 | 60.18 |
2021-01-27 | 61.16 | 56.03 | 61.16 | 56.05 | 245400.0 | 56.05 |
2021-01-26 | 68.76 | 62.61 | 67.66 | 63.1 | 98300.0 | 63.1 |
2021-01-25 | 68.56 | 65.84 | 66.05 | 67.54 | 115300.0 | 67.54 |
2021-01-22 | 66.13 | 59.33 | 62.5 | 65.86 | 86100.0 | 65.86 |
2021-01-21 | 64.42 | 61.15 | 62.85 | 62.94 | 64100.0 | 62.94 |
2021-01-20 | 64.0 | 61.21 | 61.64 | 62.34 | 42900.0 | 62.34 |
2021-01-19 | 62.8 | 58.78 | 60.11 | 61.31 | 101200.0 | 61.31 |
2021-01-15 | 61.19 | 57.01 | 59.28 | 59.37 | 159700.0 | 59.37 |
2021-01-14 | 64.65 | 59.06 | 62.12 | 59.77 | 148900.0 | 59.77 |
2021-01-13 | 63.0 | 60.7 | 62.12 | 61.78 | 133600.0 | 61.78 |
2021-01-12 | 62.19 | 60.53 | 61.55 | 61.78 | 54000.0 | 61.78 |
2021-01-11 | 63.0 | 57.58 | 60.91 | 61.62 | 113700.0 | 61.62 |
2021-01-08 | 62.99 | 59.97 | 61.26 | 61.96 | 189200.0 | 61.96 |
2021-01-07 | 61.43 | 56.2 | 59.62 | 60.96 | 276300.0 | 60.96 |
2021-01-06 | 59.99 | 54.56 | 55.56 | 59.62 | 262300.0 | 59.62 |
2021-01-05 | 60.47 | 55.67 | 59.67 | 55.84 | 158000.0 | 55.84 |
2021-01-04 | 68.66 | 58.69 | 68.37 | 59.67 | 434600.0 | 59.67 |
2020-12-31 | 69.48 | 64.89 | 66.97 | 69.02 | 268400.0 | 69.02 |
2020-12-30 | 66.95 | 60.57 | 63.12 | 66.67 | 186700.0 | 66.67 |
2020-12-29 | 64.14 | 61.18 | 62.63 | 62.78 | 133300.0 | 62.78 |
2020-12-28 | 66.42 | 60.0 | 65.68 | 63.18 | 149700.0 | 63.18 |
2020-12-24 | 66.84 | 64.04 | 64.43 | 65.22 | 147200.0 | 65.22 |
2020-12-23 | 65.83 | 58.99 | 60.61 | 65.19 | 419000.0 | 65.19 |
2020-12-22 | 60.65 | 55.06 | 55.47 | 60.48 | 467000.0 | 60.48 |
2020-12-21 | 56.0 | 50.75 | 52.62 | 55.77 | 364100.0 | 55.77 |
2020-12-18 | 56.05 | 50.4 | 50.85 | 53.62 | 2390900.0 | 53.62 |
2020-12-17 | 51.71 | 49.23 | 50.57 | 50.55 | 354500.0 | 50.55 |
2020-12-16 | 51.35 | 47.04 | 47.5 | 49.56 | 369400.0 | 49.56 |
2020-12-15 | 48.03 | 45.75 | 46.29 | 47.81 | 290500.0 | 47.81 |
2020-12-14 | 54.5 | 46.05 | 51.49 | 46.57 | 241600.0 | 46.57 |
2020-12-11 | 52.63 | 49.81 | 50.37 | 50.81 | 326400.0 | 50.81 |
2020-12-10 | 52.1 | 49.83 | 51.21 | 50.79 | 187900.0 | 50.79 |
2020-12-09 | 52.98 | 50.39 | 51.97 | 51.28 | 273200.0 | 51.28 |
2020-12-08 | 52.31 | 50.74 | 51.43 | 51.63 | 168400.0 | 51.63 |
2020-12-07 | 53.81 | 49.52 | 50.82 | 51.6 | 283200.0 | 51.6 |
2020-12-04 | 51.73 | 49.0 | 51.73 | 50.38 | 438600.0 | 50.38 |
2020-12-03 | 52.0 | 50.03 | 50.57 | 51.6 | 115100.0 | 51.6 |
2020-12-02 | 53.22 | 50.19 | 52.82 | 51.06 | 149200.0 | 51.06 |
2020-12-01 | 56.01 | 51.45 | 54.89 | 52.97 | 213400.0 | 52.97 |
2020-11-30 | 56.99 | 51.12 | 55.14 | 54.2 | 246700.0 | 54.2 |
2020-11-27 | 55.66 | 52.17 | 53.0 | 55.0 | 100100.0 | 55.0 |
2020-11-25 | 53.62 | 48.26 | 50.8 | 52.8 | 194600.0 | 52.8 |
2020-11-24 | 53.24 | 47.88 | 49.1 | 50.8 | 235300.0 | 50.8 |
2020-11-23 | 51.47 | 46.31 | 46.91 | 48.46 | 299300.0 | 48.46 |
2020-11-20 | 47.0 | 45.76 | 46.79 | 46.45 | 171200.0 | 46.45 |
2020-11-19 | 47.6 | 45.41 | 46.58 | 46.68 | 82800.0 | 46.68 |
2020-11-18 | 47.5 | 46.25 | 47.12 | 46.71 | 121200.0 | 46.71 |
2020-11-17 | 47.22 | 45.55 | 46.9 | 46.74 | 89900.0 | 46.74 |
2020-11-16 | 47.73 | 46.01 | 47.03 | 47.14 | 92900.0 | 47.14 |
2020-11-13 | 47.5 | 46.03 | 46.57 | 46.49 | 138900.0 | 46.49 |
2020-11-12 | 46.74 | 44.3 | 45.45 | 46.25 | 179900.0 | 46.25 |
2020-11-11 | 47.0 | 43.0 | 45.21 | 45.73 | 229300.0 | 45.73 |
2020-11-10 | 47.6 | 45.22 | 47.21 | 46.33 | 101600.0 | 46.33 |
2020-11-09 | 48.69 | 45.92 | 47.15 | 48.11 | 197500.0 | 48.11 |
2020-11-06 | 48.33 | 45.99 | 47.79 | 46.8 | 115800.0 | 46.8 |
2020-11-05 | 48.99 | 45.51 | 45.73 | 48.22 | 166400.0 | 48.22 |
2020-11-04 | 49.0 | 46.1 | 46.51 | 46.63 | 98300.0 | 46.63 |
2020-11-03 | 47.02 | 41.74 | 42.74 | 47.02 | 170700.0 | 47.02 |
2020-11-02 | 43.76 | 41.08 | 41.86 | 42.94 | 145400.0 | 42.94 |
2020-10-30 | 43.68 | 40.92 | 42.25 | 42.06 | 275000.0 | 42.06 |
2020-10-29 | 43.81 | 41.88 | 41.88 | 43.06 | 68600.0 | 43.06 |
2020-10-28 | 43.29 | 41.5 | 41.5 | 42.3 | 61400.0 | 42.3 |
2020-10-27 | 44.49 | 41.5 | 43.0 | 41.89 | 155900.0 | 41.89 |
2020-10-26 | 43.97 | 41.01 | 41.41 | 42.65 | 146000.0 | 42.65 |
2020-10-23 | 43.62 | 40.47 | 42.89 | 42.24 | 332800.0 | 42.24 |
2020-10-22 | 44.76 | 42.31 | 43.9 | 43.06 | 194100.0 | 43.06 |
2020-10-21 | 48.75 | 43.33 | 48.75 | 43.9 | 177700.0 | 43.9 |
2020-10-20 | 49.05 | 45.63 | 47.0 | 48.75 | 83200.0 | 48.75 |
2020-10-19 | 47.97 | 44.46 | 45.15 | 47.28 | 133700.0 | 47.28 |
2020-10-16 | 45.44 | 42.01 | 42.34 | 44.46 | 103400.0 | 44.46 |
2020-10-15 | 44.5 | 40.21 | 41.61 | 42.4 | 129500.0 | 42.4 |
2020-10-14 | 43.29 | 40.34 | 40.34 | 42.13 | 231600.0 | 42.13 |
2020-10-13 | 42.28 | 39.87 | 41.34 | 41.35 | 414300.0 | 41.35 |
2020-10-12 | 44.31 | 41.0 | 42.69 | 42.0 | 198100.0 | 42.0 |
2020-10-09 | 45.51 | 42.0 | 43.11 | 42.25 | 172400.0 | 42.25 |
2020-10-08 | 48.74 | 42.62 | 47.55 | 43.12 | 442200.0 | 43.12 |
2020-10-07 | 52.0 | 46.06 | 47.0 | 47.1 | 422200.0 | 47.1 |
2020-10-06 | 47.74 | 45.01 | 46.57 | 46.79 | 294200.0 | 46.79 |
2020-10-05 | 46.95 | 42.06 | 42.82 | 46.22 | 415600.0 | 46.22 |
2020-10-02 | 47.8 | 37.91 | 38.0 | 41.9 | 767100.0 | 41.9 |
2020-10-01 | 42.0 | 37.64 | 40.0 | 39.31 | 5286700.0 | 39.31 |