NeoGenomics Inc. Common Stockのデータ

NeoGenomics Inc. Common Stockの基本情報

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

NeoGenomics Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 61.57 58.27 61.57 59.27 619800.0 59.27
2021-02-12 60.82 58.13 58.43 59.88 480800.0 59.88
2021-02-11 59.27 57.81 58.68 58.55 580700.0 58.55
2021-02-10 59.2 56.66 57.99 58.12 1525200.0 58.12
2021-02-09 58.35 55.74 55.95 57.31 1083600.0 57.31
2021-02-08 56.04 54.81 55.18 56.04 990000.0 56.04
2021-02-05 55.0 53.42 54.8 55.0 450900.0 55.0
2021-02-04 54.26 51.91 52.69 53.6 720400.0 53.6
2021-02-03 54.93 51.91 54.5 52.84 938600.0 52.84
2021-02-02 54.9 53.35 54.03 54.43 656200.0 54.43
2021-02-01 54.25 52.0 53.56 53.25 771300.0 53.25
2021-01-29 54.61 52.9 53.38 53.02 746800.0 53.02
2021-01-28 55.72 52.76 54.5 53.28 928200.0 53.28
2021-01-27 55.32 51.16 54.14 53.53 993400.0 53.53
2021-01-26 57.91 54.81 57.3 54.92 697600.0 54.92
2021-01-25 56.93 55.0 56.0 56.91 913100.0 56.91
2021-01-22 56.27 54.65 54.85 56.03 716700.0 56.03
2021-01-21 57.0 54.75 56.71 55.29 1204800.0 55.29
2021-01-20 56.61 54.07 54.22 56.19 1533500.0 56.19
2021-01-19 55.25 53.11 53.5 53.77 1003600.0 53.77
2021-01-15 54.47 52.54 53.25 52.78 664700.0 52.78
2021-01-14 55.25 52.62 52.62 53.48 1030000.0 53.48
2021-01-13 53.84 52.58 53.27 52.81 1087500.0 52.81
2021-01-12 53.74 52.37 53.31 53.31 1024100.0 53.31
2021-01-11 54.3 51.28 52.27 53.34 1689000.0 53.34
2021-01-08 55.25 51.3 53.62 52.44 1718300.0 52.44
2021-01-07 54.42 52.01 52.67 53.52 3888400.0 53.52
2021-01-06 51.5 48.88 51.4 51.35 3578900.0 51.35
2021-01-05 55.83 54.28 54.72 54.84 589200.0 54.84
2021-01-04 55.53 53.42 54.08 54.74 816000.0 54.74
2020-12-31 54.4 53.48 54.28 53.84 601900.0 53.84
2020-12-30 54.51 52.75 52.86 54.17 429200.0 54.17
2020-12-29 55.58 52.11 55.32 52.59 690700.0 52.59
2020-12-28 56.18 54.56 55.9 55.25 644700.0 55.25
2020-12-24 55.99 55.05 55.82 55.4 190300.0 55.4
2020-12-23 57.07 55.05 56.9 55.41 488500.0 55.41
2020-12-22 56.66 54.23 54.27 56.47 560200.0 56.47
2020-12-21 54.72 52.13 52.75 54.05 586100.0 54.05
2020-12-18 54.39 53.25 53.94 53.62 1651100.0 53.62
2020-12-17 53.71 51.65 52.2 53.57 624000.0 53.57
2020-12-16 52.9 51.58 51.77 52.18 639100.0 52.18
2020-12-15 52.66 51.35 52.04 51.8 611500.0 51.8
2020-12-14 52.74 50.65 50.89 52.0 949900.0 52.0
2020-12-11 50.76 49.55 50.44 50.75 592800.0 50.75
2020-12-10 50.49 48.89 49.47 50.2 648000.0 50.2
2020-12-09 50.25 48.54 48.94 49.52 748200.0 49.52
2020-12-08 49.74 48.21 49.18 48.47 612300.0 48.47
2020-12-07 50.27 47.84 48.02 49.21 615300.0 49.21
2020-12-04 48.21 47.5 48.02 48.01 517700.0 48.01
2020-12-03 48.42 47.31 47.46 47.91 657500.0 47.91
2020-12-02 47.55 46.25 47.08 47.26 483800.0 47.26
2020-12-01 47.83 46.45 47.83 47.09 656600.0 47.09
2020-11-30 47.94 46.6 47.62 47.58 688600.0 47.58
2020-11-27 47.55 45.86 45.88 47.36 284300.0 47.36
2020-11-25 45.75 44.95 45.41 45.71 572100.0 45.71
2020-11-24 46.43 44.19 46.12 45.11 638500.0 45.11
2020-11-23 46.0 44.63 45.0 45.67 604600.0 45.67
2020-11-20 44.98 42.18 42.18 44.77 541700.0 44.77
2020-11-19 43.42 41.84 42.6 42.73 550300.0 42.73
2020-11-18 45.0 42.45 45.0 42.46 945000.0 42.46
2020-11-17 44.75 42.06 42.75 44.74 764800.0 44.74
2020-11-16 43.09 40.84 41.59 43.07 985700.0 43.07
2020-11-13 41.99 40.99 41.44 41.77 590200.0 41.77
2020-11-12 44.03 40.72 43.56 41.01 851100.0 41.01
2020-11-11 44.36 42.78 43.26 43.71 483400.0 43.71
2020-11-10 43.29 40.49 41.18 42.9 793200.0 42.9
2020-11-09 42.24 40.27 41.67 40.72 622900.0 40.72
2020-11-06 41.61 39.82 41.06 40.66 377600.0 40.66
2020-11-05 41.66 39.83 40.9 40.82 428500.0 40.82
2020-11-04 41.26 40.1 40.46 40.54 384000.0 40.54
2020-11-03 39.93 38.49 38.69 39.78 488800.0 39.78
2020-11-02 40.5 37.74 39.89 38.22 553600.0 38.22
2020-10-30 41.17 38.79 41.17 39.23 589100.0 39.23
2020-10-29 41.61 39.59 39.92 41.35 742200.0 41.35
2020-10-28 40.75 38.89 40.5 39.85 758200.0 39.85
2020-10-27 41.38 38.75 41.33 41.25 1155900.0 41.25
2020-10-26 41.96 40.51 40.83 41.95 552900.0 41.95
2020-10-23 43.5 40.65 42.47 41.34 616100.0 41.34
2020-10-22 42.76 42.0 42.16 42.46 684100.0 42.46
2020-10-21 43.17 41.37 42.94 42.13 569400.0 42.13
2020-10-20 44.13 42.6 43.25 42.75 519600.0 42.75
2020-10-19 44.26 42.58 43.46 42.97 538600.0 42.97
2020-10-16 44.58 42.5 43.98 43.19 735700.0 43.19
2020-10-15 44.12 42.18 42.82 43.94 708700.0 43.94
2020-10-14 44.22 42.26 43.0 43.27 1343200.0 43.27
2020-10-13 41.17 38.75 39.82 41.03 698800.0 41.03
2020-10-12 40.85 39.6 40.85 39.86 502200.0 39.86
2020-10-09 40.47 39.24 39.84 40.42 295400.0 40.42
2020-10-08 39.73 38.89 39.54 39.19 391200.0 39.19
2020-10-07 39.45 38.35 39.17 39.01 654800.0 39.01
2020-10-06 39.23 37.42 37.5 38.56 749400.0 38.56
2020-10-05 37.31 36.35 36.35 37.23 353800.0 37.23
2020-10-02 36.8 35.8 35.9 36.08 462100.0 36.08
2020-10-01 37.25 35.74 36.85 36.84 595500.0 36.84
2020-09-30 38.25 36.75 37.08 36.89 1422000.0 36.89
2020-09-29 37.17 35.93 36.25 36.87 726300.0 36.87
2020-09-28 36.63 35.84 36.25 36.16 594600.0 36.16
2020-09-25 35.95 34.53 34.98 35.82 464500.0 35.82
2020-09-24 35.31 34.18 34.43 35.05 604100.0 35.05
2020-09-23 36.22 34.45 36.09 34.54 442800.0 34.54
2020-09-22 35.93 34.69 35.2 35.91 799300.0 35.91
2020-09-21 35.49 34.61 34.78 35.11 733800.0 35.11
2020-09-18 36.42 34.88 35.5 35.83 1788200.0 35.83
2020-09-17 35.44 34.25 35.0 34.86 540100.0 34.86
2020-09-16 35.73 35.03 35.3 35.47 704100.0 35.47
2020-09-15 35.63 34.98 35.09 35.25 627400.0 35.25
2020-09-14 35.89 34.83 35.89 34.92 940800.0 34.92
2020-09-11 36.74 34.9 36.39 35.35 555900.0 35.35
2020-09-10 38.17 36.26 37.99 36.35 437300.0 36.35
2020-09-09 37.26 36.28 36.62 36.94 622200.0 36.94
2020-09-08 36.36 34.74 35.42 35.86 613400.0 35.86
2020-09-04 37.99 34.62 37.02 35.8 787700.0 35.8
2020-09-03 39.0 36.69 38.8 36.99 813100.0 36.99
2020-09-02 39.45 38.28 39.06 39.3 461200.0 39.3
2020-09-01 39.42 38.68 39.2 38.9 426600.0 38.9
2020-08-31 39.2 38.21 38.44 38.95 749800.0 38.95
2020-08-28 38.87 37.84 38.26 38.6 551300.0 38.6
2020-08-27 38.98 37.02 38.98 37.72 744100.0 37.72
2020-08-26 39.21 38.23 38.74 38.88 413200.0 38.88
2020-08-25 39.25 37.51 38.12 38.74 501500.0 38.74
2020-08-24 40.88 37.9 40.88 38.12 664700.0 38.12
2020-08-21 40.7 40.06 40.36 40.48 495100.0 40.48
2020-08-20 40.96 39.58 39.91 40.34 485200.0 40.34
2020-08-19 40.65 39.15 39.8 40.01 639100.0 40.01
2020-08-18 39.64 38.68 39.62 39.46 673900.0 39.46
2020-08-17 39.71 39.08 39.28 39.59 637500.0 39.59
2020-08-14 40.27 38.72 40.27 38.93 450100.0 38.93
2020-08-13 40.74 39.8 39.8 40.27 469600.0 40.27
2020-08-12 40.76 39.57 39.64 39.96 567200.0 39.96
2020-08-11 39.82 38.42 39.35 39.23 562600.0 39.23
2020-08-10 40.76 39.1 39.69 39.34 475900.0 39.34
2020-08-07 41.03 39.24 39.9 39.68 648700.0 39.68
2020-08-06 40.61 39.07 40.38 40.01 659700.0 40.01
2020-08-05 40.68 38.99 39.0 40.32 970000.0 40.32
2020-08-04 38.94 37.57 38.0 38.81 624000.0 38.81
2020-08-03 39.52 38.2 38.5 38.6 731200.0 38.6
2020-07-31 38.74 37.2 38.46 38.23 756800.0 38.23
2020-07-30 38.69 36.77 37.14 38.34 902900.0 38.34
2020-07-29 38.33 36.67 37.04 37.53 812700.0 37.53
2020-07-28 38.24 35.0 35.0 35.8 1079400.0 35.8
2020-07-27 37.14 36.0 36.0 36.82 635300.0 36.82
2020-07-24 36.38 35.06 36.18 35.99 1027900.0 35.99
2020-07-23 37.7 36.43 36.59 36.72 529300.0 36.72
2020-07-22 37.29 36.42 36.56 36.77 397000.0 36.77
2020-07-21 37.5 36.35 37.5 36.53 536900.0 36.53
2020-07-20 37.63 36.66 36.75 37.14 715600.0 37.14
2020-07-17 36.94 36.13 36.35 36.41 484800.0 36.41
2020-07-16 36.46 35.49 36.43 36.41 647500.0 36.41
2020-07-15 36.69 35.54 35.99 36.51 883700.0 36.51
2020-07-14 35.38 34.05 35.06 35.31 713200.0 35.31
2020-07-13 36.65 34.83 36.25 34.99 1099600.0 34.99
2020-07-10 36.88 35.58 36.6 35.85 749600.0 35.85
2020-07-09 36.8 35.9 36.19 36.31 824600.0 36.31
2020-07-08 36.27 35.5 35.7 36.11 726300.0 36.11
2020-07-07 35.92 34.5 34.7 35.38 1317900.0 35.38
2020-07-06 35.03 34.01 34.5 34.75 1128000.0 34.75
2020-07-02 34.29 33.14 33.4 33.88 1353400.0 33.88
2020-07-01 33.44 30.79 30.91 33.26 1732300.0 33.26
2020-06-30 31.21 29.17 29.24 30.98 1996900.0 30.98
2020-06-29 29.21 27.28 27.42 29.16 1090400.0 29.16
2020-06-26 29.26 27.21 29.25 27.27 2455400.0 27.27
2020-06-25 29.37 27.5 27.85 29.32 809400.0 29.32
2020-06-24 29.01 27.52 29.0 27.78 885100.0 27.78
2020-06-23 29.34 28.32 28.71 29.01 705200.0 29.01
2020-06-22 28.81 28.1 28.36 28.55 606400.0 28.55
2020-06-19 29.3 27.93 28.46 28.35 2009500.0 28.35
2020-06-18 28.59 27.29 27.29 28.23 657600.0 28.23
2020-06-17 29.28 27.39 28.73 27.51 821200.0 27.51
2020-06-16 29.0 27.79 28.91 28.52 1090000.0 28.52
2020-06-15 28.62 26.26 26.48 28.13 1142100.0 28.13
2020-06-12 27.14 26.14 26.58 27.02 974800.0 27.02
2020-06-11 27.19 25.67 26.8 25.9 1216800.0 25.9
2020-06-10 27.92 27.35 27.81 27.61 673800.0 27.61
2020-06-09 28.28 27.56 27.56 27.75 871400.0 27.75
2020-06-08 27.97 27.22 27.64 27.85 918900.0 27.85
2020-06-05 28.44 27.47 27.8 27.54 1212500.0 27.54
2020-06-04 27.95 27.2 27.27 27.52 1232300.0 27.52
2020-06-03 27.63 26.19 26.59 27.26 1019500.0 27.26
2020-06-02 26.39 25.3 25.82 26.26 1108000.0 26.26
2020-06-01 26.83 25.19 26.63 25.65 2050500.0 25.65
2020-05-29 27.75 26.56 27.59 26.69 1111400.0 26.69
2020-05-28 28.82 27.54 28.82 27.66 706600.0 27.66
2020-05-27 28.74 26.76 27.93 28.54 1374900.0 28.54
2020-05-26 29.1 27.1 28.97 27.23 1155900.0 27.23
2020-05-22 28.27 27.23 27.86 28.18 575800.0 28.18
2020-05-21 28.12 27.25 28.07 27.82 839700.0 27.82
2020-05-20 28.44 27.81 28.15 28.06 808300.0 28.06
2020-05-19 28.2 27.46 28.03 27.57 695000.0 27.57
2020-05-18 28.99 27.77 28.9 28.35 1262400.0 28.35
2020-05-15 28.59 27.33 27.66 28.37 685600.0 28.37
2020-05-14 27.82 26.6 26.67 27.76 1175400.0 27.76
2020-05-13 27.24 26.3 26.71 27.09 872100.0 27.09
2020-05-12 28.4 26.84 28.16 26.91 845000.0 26.91
2020-05-11 28.4 27.76 28.39 28.14 1138600.0 28.14
2020-05-08 28.43 27.71 27.97 28.1 846000.0 28.1
2020-05-07 28.45 27.07 28.45 27.62 1165400.0 27.62
2020-05-06 28.29 27.25 27.5 27.87 1040700.0 27.87
2020-05-05 27.99 26.28 26.32 27.35 1334500.0 27.35
2020-05-04 26.43 25.32 25.95 25.73 1627200.0 25.73
2020-05-01 27.24 25.98 26.78 26.0 2234200.0 26.0
2020-04-30 28.48 27.23 28.4 27.34 7013500.0 27.34
2020-04-29 31.42 28.02 28.23 31.02 1190400.0 31.02
2020-04-28 30.75 27.55 30.36 27.97 1200800.0 27.97
2020-04-27 30.59 29.9 30.08 30.28 873100.0 30.28
2020-04-24 30.34 28.21 28.69 29.73 812500.0 29.73
2020-04-23 28.99 27.7 27.8 28.31 586900.0 28.31
2020-04-22 27.92 27.08 27.88 27.67 538400.0 27.67
2020-04-21 28.32 26.85 28.27 27.42 677800.0 27.42
2020-04-20 29.41 28.24 28.88 28.58 522600.0 28.58
2020-04-17 29.5 28.22 29.45 29.25 642700.0 29.25
2020-04-16 28.5 27.57 27.99 28.18 873600.0 28.18
2020-04-15 28.29 27.45 28.29 27.57 528900.0 27.57
2020-04-14 28.84 27.62 28.42 28.75 839600.0 28.75
2020-04-13 27.74 26.61 26.95 27.57 437300.0 27.57
2020-04-09 27.38 25.77 26.74 27.11 882000.0 27.11
2020-04-08 26.41 24.62 25.54 26.22 573800.0 26.22
2020-04-07 27.0 24.88 26.93 24.95 832900.0 24.95
2020-04-06 26.43 25.17 25.25 26.2 869100.0 26.2
2020-04-03 27.56 24.05 26.9 24.21 867300.0 24.21
2020-04-02 27.15 25.79 25.94 27.03 524000.0 27.03
2020-04-01 27.69 25.85 26.55 26.28 633100.0 26.28
2020-03-31 28.41 27.14 27.61 27.61 922800.0 27.61
2020-03-30 27.89 25.71 25.71 27.71 839500.0 27.71
2020-03-27 27.26 25.25 26.5 25.71 810500.0 25.71
2020-03-26 28.68 26.57 26.69 27.25 1255200.0 27.25
2020-03-25 28.85 26.2 27.18 26.37 1155700.0 26.37
2020-03-24 27.55 24.66 25.34 27.05 912500.0 27.05
2020-03-23 25.99 23.03 25.62 24.19 886900.0 24.19
2020-03-20 28.22 25.2 27.13 25.47 1594200.0 25.47
2020-03-19 27.45 24.02 24.84 26.72 1593000.0 26.72
2020-03-18 26.02 21.82 22.37 24.9 1566500.0 24.9
2020-03-17 24.16 20.5 21.47 24.05 1732700.0 24.05
2020-03-16 23.86 20.5 22.22 20.5 1402900.0 20.5
2020-03-13 25.65 23.13 24.99 25.64 1244300.0 25.64
2020-03-12 24.38 20.47 22.21 23.94 1944500.0 23.94
2020-03-11 27.86 24.0 27.31 24.78 1455000.0 24.78
2020-03-10 29.38 27.01 28.31 28.05 885300.0 28.05
2020-03-09 28.9 26.18 26.76 27.37 913000.0 27.37
2020-03-06 29.96 28.12 29.5 29.09 596000.0 29.09
2020-03-05 31.5 30.0 30.45 30.56 615600.0 30.56
2020-03-04 31.34 30.0 30.64 31.25 854900.0 31.25
2020-03-03 30.79 29.6 29.86 29.94 987600.0 29.94
2020-03-02 29.58 27.73 28.44 29.48 1461000.0 29.48
2020-02-28 28.8 26.62 27.18 28.33 1830300.0 28.33
2020-02-27 28.94 23.92 28.51 27.51 2623200.0 27.51
2020-02-26 30.93 29.4 29.44 29.99 759000.0 29.99
2020-02-25 30.8 29.31 30.56 29.46 776100.0 29.46
2020-02-24 31.0 29.38 30.99 30.28 1068100.0 30.28
2020-02-21 33.16 32.26 33.08 32.49 756100.0 32.49
2020-02-20 34.41 32.64 34.37 33.1 630300.0 33.1
2020-02-19 34.79 34.21 34.3 34.47 509500.0 34.47
2020-02-18 34.97 34.03 34.14 34.09 443700.0 34.09