Pulmonx Corporation Common Stockのデータ

Pulmonx Corporation Common Stockの基本情報

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

Pulmonx Corporation Common Stockの過去1年の値動き

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