Inari Medical Inc. Common Stockのデータ

Inari Medical Inc. Common Stockの基本情報

名前 Inari Medical Inc. Common Stock
ティッカー NARI
United States
上場年 2020.0
セクター Health Care

Inari Medical Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 119.16 115.34 118.34 116.78 237700.0 116.78
2021-02-12 118.47 112.11 113.1 117.67 287400.0 117.67
2021-02-11 115.44 112.32 113.4 113.05 414000.0 113.05
2021-02-10 118.0 111.67 113.89 112.55 644700.0 112.55
2021-02-09 116.94 111.43 113.0 112.97 299200.0 112.97
2021-02-08 115.5 112.02 113.0 112.95 219200.0 112.95
2021-02-05 113.46 106.58 108.34 111.27 319600.0 111.27
2021-02-04 110.86 104.6 104.67 108.84 298200.0 108.84
2021-02-03 105.75 100.16 104.4 103.97 238900.0 103.97
2021-02-02 103.63 97.01 97.59 103.14 314700.0 103.14
2021-02-01 98.95 96.51 96.98 97.57 268000.0 97.57
2021-01-29 97.86 90.69 95.24 95.42 349600.0 95.42
2021-01-28 98.93 90.72 90.72 95.26 520600.0 95.26
2021-01-27 108.62 91.42 103.87 91.83 951900.0 91.83
2021-01-26 109.95 106.31 108.75 108.6 417500.0 108.6
2021-01-25 109.54 103.79 106.14 108.76 464400.0 108.76
2021-01-22 108.11 103.14 106.69 107.07 451100.0 107.07
2021-01-21 107.07 102.2 104.32 105.54 740500.0 105.54
2021-01-20 103.76 98.56 100.42 103.05 791600.0 103.05
2021-01-19 99.08 92.25 95.97 98.8 625000.0 98.8
2021-01-15 96.8 93.57 94.46 95.86 642600.0 95.86
2021-01-14 95.0 90.56 93.47 92.93 722600.0 92.93
2021-01-13 98.09 88.4 89.83 95.94 1670700.0 95.94
2021-01-12 86.99 83.96 84.87 85.11 627200.0 85.11
2021-01-11 85.63 82.32 84.99 84.92 444300.0 84.92
2021-01-08 84.38 80.44 82.19 84.09 468000.0 84.09
2021-01-07 82.62 78.2 79.11 81.07 523500.0 81.07
2021-01-06 80.97 77.37 77.42 79.41 426100.0 79.41
2021-01-05 83.31 77.45 80.94 77.91 688800.0 77.91
2021-01-04 88.35 83.14 88.35 84.87 670100.0 84.87
2020-12-31 88.75 85.72 88.62 87.29 262000.0 87.29
2020-12-30 88.07 85.0 85.0 86.83 441800.0 86.83
2020-12-29 87.0 79.19 86.96 84.86 601600.0 84.86
2020-12-28 86.99 81.0 81.41 85.0 837100.0 85.0
2020-12-24 83.87 80.13 80.13 81.3 327700.0 81.3
2020-12-23 84.91 78.81 79.5 80.88 1269700.0 80.88
2020-12-22 78.8 73.98 74.47 78.5 1453400.0 78.5
2020-12-21 74.86 69.21 70.68 74.62 1124200.0 74.62
2020-12-18 72.5 68.5 69.43 71.77 1614700.0 71.77
2020-12-17 69.63 68.48 69.32 69.35 611300.0 69.35
2020-12-16 69.28 68.12 69.26 69.18 587400.0 69.18
2020-12-15 69.54 66.92 67.97 68.78 657900.0 68.78
2020-12-14 68.99 65.34 67.9 66.41 421600.0 66.41
2020-12-11 67.76 66.05 67.55 66.85 371800.0 66.85
2020-12-10 68.65 66.46 66.46 68.12 563700.0 68.12
2020-12-09 67.65 65.27 65.47 67.09 644900.0 67.09
2020-12-08 65.73 63.69 64.85 65.63 371200.0 65.63
2020-12-07 65.89 64.5 65.15 65.03 358900.0 65.03
2020-12-04 65.26 63.02 64.69 64.89 561800.0 64.89
2020-12-03 65.19 62.12 64.39 64.69 531800.0 64.69
2020-12-02 67.24 63.01 66.25 64.94 450900.0 64.94
2020-12-01 69.66 66.49 69.31 66.61 798800.0 66.61
2020-11-30 69.18 65.26 68.6 69.07 927300.0 69.07
2020-11-27 69.98 66.33 69.17 68.42 321700.0 68.42
2020-11-25 69.3 67.71 68.58 68.65 576900.0 68.65
2020-11-24 68.64 66.23 67.91 68.41 1181200.0 68.41
2020-11-23 69.1 67.15 68.55 68.0 827200.0 68.0
2020-11-20 68.57 65.37 68.0 67.97 929900.0 67.97
2020-11-19 68.07 65.06 66.6 67.93 1600900.0 67.93
2020-11-18 67.83 64.61 66.61 65.79 3185100.0 65.79
2020-11-17 71.92 67.51 71.03 67.97 1004700.0 67.97
2020-11-16 79.21 70.26 74.11 71.2 1055700.0 71.2
2020-11-13 79.51 70.58 73.0 73.58 1074200.0 73.58
2020-11-12 79.68 74.04 76.05 74.88 292300.0 74.88
2020-11-11 78.18 74.75 76.55 77.19 249700.0 77.19
2020-11-10 75.99 71.03 75.99 74.51 311800.0 74.51
2020-11-09 78.71 75.0 77.27 76.13 324700.0 76.13
2020-11-06 75.0 70.32 72.12 74.61 200700.0 74.61
2020-11-05 75.0 69.96 73.34 72.54 271000.0 72.54
2020-11-04 74.51 66.86 66.86 71.84 354000.0 71.84
2020-11-03 66.55 64.13 65.25 65.88 259300.0 65.88
2020-11-02 69.39 62.88 66.88 65.17 307600.0 65.17
2020-10-30 68.18 63.62 67.46 66.2 369500.0 66.2
2020-10-29 70.14 59.28 59.53 67.77 744500.0 67.77
2020-10-28 62.73 58.66 62.0 60.0 401400.0 60.0
2020-10-27 66.23 61.77 62.75 63.9 191500.0 63.9
2020-10-26 63.28 61.01 63.18 62.71 242700.0 62.71
2020-10-23 64.62 60.51 64.41 62.57 222100.0 62.57
2020-10-22 65.6 63.17 65.55 64.48 203900.0 64.48
2020-10-21 69.95 64.36 68.7 65.55 270300.0 65.55
2020-10-20 74.79 68.23 74.76 68.58 236900.0 68.58
2020-10-19 75.7 70.27 72.93 72.75 302800.0 72.75
2020-10-16 74.87 70.63 73.35 71.7 183600.0 71.7
2020-10-15 74.12 68.23 70.38 73.25 152400.0 73.25
2020-10-14 79.42 70.67 77.31 71.92 354900.0 71.92
2020-10-13 82.83 72.52 73.5 77.06 530900.0 77.06
2020-10-12 74.65 72.11 72.32 73.85 80800.0 73.85
2020-10-09 75.39 70.77 72.94 72.37 118800.0 72.37
2020-10-08 77.53 71.65 75.75 72.45 162700.0 72.45
2020-10-07 77.7 73.0 73.37 74.64 271800.0 74.64
2020-10-06 73.62 67.14 67.14 71.55 213500.0 71.55
2020-10-05 67.49 65.0 65.0 67.04 168500.0 67.04
2020-10-02 66.88 63.57 66.05 64.42 322000.0 64.42
2020-10-01 71.0 66.65 69.7 67.71 113500.0 67.71
2020-09-30 71.0 68.04 68.98 69.02 158900.0 69.02
2020-09-29 69.04 66.32 67.1 68.94 194300.0 68.94
2020-09-28 67.25 65.15 66.78 67.02 111400.0 67.02
2020-09-25 65.54 62.5 63.31 64.6 138500.0 64.6
2020-09-24 65.22 62.51 64.72 63.65 220100.0 63.65
2020-09-23 67.24 63.2 64.5 65.41 275700.0 65.41
2020-09-22 67.3 63.17 63.21 64.03 264300.0 64.03
2020-09-21 67.58 63.13 65.34 64.32 434600.0 64.32
2020-09-18 73.09 66.52 69.77 67.23 1611500.0 67.23
2020-09-17 74.29 68.21 72.5 69.96 320800.0 69.96
2020-09-16 77.44 73.41 75.63 74.26 228200.0 74.26
2020-09-15 80.41 75.39 79.02 75.43 336400.0 75.43
2020-09-14 78.96 75.56 76.16 78.47 216800.0 78.47
2020-09-11 76.11 71.1 72.49 75.55 323000.0 75.55
2020-09-10 73.28 70.61 72.01 72.27 172100.0 72.27
2020-09-09 74.48 70.04 71.57 71.02 274500.0 71.02
2020-09-08 73.39 67.43 68.0 70.02 251600.0 70.02
2020-09-04 72.03 66.0 70.28 71.17 195100.0 71.17
2020-09-03 75.58 68.0 74.9 71.64 419400.0 71.64
2020-09-02 79.47 74.23 79.4 76.98 293800.0 76.98
2020-09-01 81.66 77.0 80.03 79.45 205400.0 79.45
2020-08-31 84.91 78.12 84.91 79.94 357800.0 79.94
2020-08-28 84.54 75.37 76.01 82.76 349200.0 82.76
2020-08-27 76.8 74.15 75.72 75.35 167800.0 75.35
2020-08-26 75.42 70.9 71.0 74.0 198400.0 74.0
2020-08-25 73.5 69.75 71.6 71.01 458800.0 71.01
2020-08-24 70.79 67.58 70.0 70.43 300100.0 70.43
2020-08-21 71.99 68.6 69.77 70.49 187800.0 70.49
2020-08-20 71.42 70.01 70.77 70.77 140100.0 70.77
2020-08-19 71.92 70.02 71.23 71.43 216700.0 71.43
2020-08-18 72.0 69.65 71.73 71.07 148700.0 71.07
2020-08-17 72.0 69.69 69.99 71.25 315800.0 71.25
2020-08-14 70.65 68.22 69.44 68.53 154400.0 68.53
2020-08-13 70.8 67.06 68.81 69.13 232900.0 69.13
2020-08-12 71.05 66.0 66.0 68.72 604100.0 68.72
2020-08-11 70.4 61.08 69.69 62.13 555400.0 62.13
2020-08-10 69.47 64.83 65.2 68.75 438300.0 68.75
2020-08-07 67.1 64.21 65.42 65.27 467200.0 65.27
2020-08-06 66.58 63.91 65.0 65.56 330500.0 65.56
2020-08-05 66.85 63.14 66.85 64.68 332400.0 64.68
2020-08-04 65.49 60.13 61.44 64.61 307500.0 64.61
2020-08-03 61.34 55.58 57.1 60.02 427400.0 60.02
2020-07-31 59.95 56.01 59.0 56.22 274800.0 56.22
2020-07-30 59.24 56.01 57.01 58.5 194500.0 58.5
2020-07-29 59.0 56.42 57.9 57.62 105500.0 57.62
2020-07-28 58.34 56.28 58.21 57.42 148600.0 57.42
2020-07-27 59.99 55.23 55.23 57.8 297900.0 57.8
2020-07-24 55.72 52.62 54.64 54.81 165200.0 54.81
2020-07-23 55.57 53.03 53.69 55.11 203100.0 55.11
2020-07-22 57.02 51.77 56.35 53.72 194800.0 53.72
2020-07-21 58.82 55.42 58.06 56.04 232600.0 56.04
2020-07-20 57.55 53.5 53.75 57.47 251800.0 57.47
2020-07-17 53.98 50.4 50.9 53.37 141400.0 53.37
2020-07-16 54.04 50.0 53.99 50.53 281500.0 50.53
2020-07-15 58.78 52.03 53.0 54.17 608700.0 54.17
2020-07-14 54.25 48.21 51.2 51.41 416000.0 51.41
2020-07-13 61.76 50.01 54.22 50.71 985400.0 50.71
2020-07-10 54.49 49.46 50.84 53.2 356500.0 53.2
2020-07-09 52.78 47.74 47.74 50.94 448800.0 50.94
2020-07-08 47.93 46.25 47.89 47.53 233400.0 47.53
2020-07-07 48.9 47.08 47.55 47.55 245900.0 47.55
2020-07-06 49.69 47.5 48.87 48.09 256900.0 48.09
2020-07-02 48.75 47.2 48.63 48.24 461000.0 48.24
2020-07-01 49.21 46.16 48.12 48.18 510200.0 48.18
2020-06-30 49.42 47.02 48.47 48.44 201400.0 48.44
2020-06-29 51.42 47.39 47.56 48.02 502700.0 48.02
2020-06-26 47.56 45.31 47.02 47.16 207600.0 47.16
2020-06-25 47.49 45.61 46.47 46.99 177100.0 46.99
2020-06-24 47.69 44.59 46.2 46.92 220700.0 46.92
2020-06-23 47.75 46.2 47.45 46.49 277200.0 46.49
2020-06-22 48.48 45.0 47.98 47.0 213500.0 47.0
2020-06-19 49.92 47.05 48.55 48.17 300800.0 48.17
2020-06-18 50.73 48.02 48.95 48.5 201000.0 48.5
2020-06-17 50.88 47.55 48.41 48.81 343700.0 48.81
2020-06-16 49.49 46.48 48.0 47.99 290200.0 47.99
2020-06-15 49.61 47.5 48.74 48.52 209600.0 48.52
2020-06-12 49.91 47.43 47.7 49.19 171800.0 49.19
2020-06-11 50.0 45.88 49.35 47.23 337500.0 47.23
2020-06-10 52.17 48.71 51.03 50.4 266700.0 50.4
2020-06-09 54.86 50.25 50.43 51.11 308900.0 51.11
2020-06-08 51.75 48.22 51.56 51.41 303900.0 51.41
2020-06-05 53.9 49.15 53.67 50.15 309800.0 50.15
2020-06-04 53.43 50.05 52.11 52.0 312600.0 52.0
2020-06-03 53.07 47.34 47.73 52.46 531000.0 52.46
2020-06-02 48.97 44.0 48.0 47.26 479600.0 47.26
2020-06-01 50.5 44.7 44.9 47.75 1205300.0 47.75
2020-05-29 45.5 42.11 43.0 44.0 788500.0 44.0
2020-05-28 46.45 42.12 42.65 42.75 497400.0 42.75
2020-05-27 45.24 39.6 45.1 43.0 656200.0 43.0
2020-05-26 47.45 43.22 44.79 45.1 948800.0 45.1
2020-05-22 47.89 39.55 41.3 42.51 6791300.0 42.51