Neos Therapeutics Inc. Common Stockのデータ

Neos Therapeutics Inc. Common Stockの基本情報

名前 Neos Therapeutics Inc. Common Stock
ティッカー NEOS
国 United States
上場年 2015.0
セクター Health Care

Neos Therapeutics Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 1.3 1.15 1.18 1.21 9307200.0 1.21
2021-02-12 1.2 1.07 1.12 1.12 3640800.0 1.12
2021-02-11 1.37 1.14 1.29 1.18 10321100.0 1.18
2021-02-10 1.35 0.97 1.12 1.26 21665700.0 1.26
2021-02-09 1.12 1.02 1.07 1.06 6566900.0 1.06
2021-02-08 1.0 0.9 0.94 0.97 7081000.0 0.97
2021-02-05 0.9 0.87 0.9 0.89 3143500.0 0.89
2021-02-04 0.93 0.86 0.91 0.87 3208900.0 0.87
2021-02-03 0.9 0.8 0.82 0.86 5138900.0 0.86
2021-02-02 0.82 0.78 0.82 0.81 1675900.0 0.81
2021-02-01 0.82 0.77 0.81 0.79 2439500.0 0.79
2021-01-29 0.83 0.77 0.83 0.78 2424300.0 0.78
2021-01-28 0.92 0.8 0.85 0.81 2903500.0 0.81
2021-01-27 0.93 0.82 0.85 0.83 4485800.0 0.83
2021-01-26 1.02 0.91 0.94 0.93 10191400.0 0.93
2021-01-25 0.9 0.83 0.86 0.88 4735500.0 0.88
2021-01-22 0.86 0.82 0.86 0.84 3093000.0 0.84
2021-01-21 0.89 0.81 0.86 0.82 6097300.0 0.82
2021-01-20 1.1 0.76 0.77 0.9 33810500.0 0.9
2021-01-19 0.76 0.72 0.76 0.75 2023100.0 0.75
2021-01-15 0.8 0.76 0.77 0.76 1811500.0 0.76
2021-01-14 0.8 0.75 0.79 0.79 2369200.0 0.79
2021-01-13 0.86 0.77 0.79 0.77 5456200.0 0.77
2021-01-12 0.83 0.74 0.77 0.82 5234900.0 0.82
2021-01-11 0.75 0.71 0.75 0.74 2245800.0 0.74
2021-01-08 0.77 0.7 0.72 0.73 4386700.0 0.73
2021-01-07 0.73 0.69 0.72 0.73 1587100.0 0.73
2021-01-06 0.78 0.66 0.68 0.7 8178200.0 0.7
2021-01-05 0.69 0.64 0.68 0.68 1909900.0 0.68
2021-01-04 0.66 0.61 0.61 0.64 1561500.0 0.64
2020-12-31 0.64 0.61 0.63 0.62 1092400.0 0.62
2020-12-30 0.65 0.61 0.63 0.64 906000.0 0.64
2020-12-29 0.67 0.61 0.65 0.63 1282400.0 0.63
2020-12-28 0.7 0.65 0.69 0.65 1911300.0 0.65
2020-12-24 0.69 0.67 0.69 0.69 878800.0 0.69
2020-12-23 0.69 0.66 0.66 0.68 1546700.0 0.68
2020-12-22 0.69 0.66 0.67 0.67 960300.0 0.67
2020-12-21 0.7 0.65 0.66 0.68 1431400.0 0.68
2020-12-18 0.69 0.67 0.67 0.67 1153200.0 0.67
2020-12-17 0.71 0.67 0.69 0.68 2142000.0 0.68
2020-12-16 0.71 0.65 0.66 0.68 2390000.0 0.68
2020-12-15 0.66 0.62 0.64 0.66 2381100.0 0.66
2020-12-14 0.68 0.62 0.68 0.66 4794300.0 0.66
2020-12-11 0.74 0.65 0.69 0.69 11438200.0 0.69
2020-12-10 1.2 0.75 0.9 0.82 174733600.0 0.82
2020-12-09 0.6 0.52 0.6 0.55 929200.0 0.55
2020-12-08 0.62 0.58 0.62 0.58 526100.0 0.58
2020-12-07 0.62 0.59 0.62 0.6 646200.0 0.6
2020-12-04 0.64 0.6 0.62 0.62 725000.0 0.62
2020-12-03 0.64 0.61 0.62 0.62 379500.0 0.62
2020-12-02 0.66 0.58 0.65 0.62 1647000.0 0.62
2020-12-01 0.85 0.58 0.59 0.65 5820100.0 0.65
2020-11-30 0.63 0.57 0.62 0.57 1086600.0 0.57
2020-11-27 0.61 0.56 0.56 0.58 522800.0 0.58
2020-11-25 0.59 0.56 0.59 0.57 277400.0 0.57
2020-11-24 0.59 0.55 0.59 0.58 560700.0 0.58
2020-11-23 0.59 0.55 0.59 0.57 440900.0 0.57
2020-11-20 0.6 0.56 0.6 0.59 409600.0 0.59
2020-11-19 0.58 0.55 0.56 0.58 294700.0 0.58
2020-11-18 0.59 0.55 0.57 0.56 412600.0 0.56
2020-11-17 0.57 0.54 0.55 0.57 339600.0 0.57
2020-11-16 0.58 0.54 0.58 0.54 549000.0 0.54
2020-11-13 0.57 0.54 0.57 0.56 439500.0 0.56
2020-11-12 0.57 0.52 0.54 0.55 889800.0 0.55
2020-11-11 0.55 0.51 0.55 0.54 654400.0 0.54
2020-11-10 0.59 0.51 0.59 0.52 1038300.0 0.52
2020-11-09 0.65 0.51 0.61 0.56 2693800.0 0.56
2020-11-06 0.75 0.69 0.71 0.72 478300.0 0.72
2020-11-05 0.74 0.7 0.73 0.72 414000.0 0.72
2020-11-04 0.75 0.69 0.74 0.72 500000.0 0.72
2020-11-03 0.72 0.68 0.68 0.72 467600.0 0.72
2020-11-02 0.74 0.66 0.7 0.68 710600.0 0.68
2020-10-30 0.72 0.65 0.72 0.68 332800.0 0.68
2020-10-29 0.73 0.62 0.62 0.7 615000.0 0.7
2020-10-28 0.66 0.6 0.64 0.62 801900.0 0.62
2020-10-27 0.76 0.67 0.75 0.68 711300.0 0.68
2020-10-26 0.82 0.71 0.79 0.73 1039800.0 0.73
2020-10-23 0.85 0.75 0.83 0.79 854300.0 0.79
2020-10-22 0.87 0.75 0.75 0.85 3134400.0 0.85
2020-10-21 0.91 0.59 0.6 0.86 11829700.0 0.86
2020-10-20 0.64 0.56 0.6 0.58 7159400.0 0.58
2020-10-19 0.59 0.46 0.47 0.53 2485300.0 0.53
2020-10-16 0.48 0.46 0.48 0.47 787300.0 0.47
2020-10-15 0.49 0.46 0.49 0.47 309000.0 0.47
2020-10-14 0.52 0.49 0.5 0.49 222100.0 0.49
2020-10-13 0.52 0.5 0.52 0.5 203900.0 0.5
2020-10-12 0.54 0.51 0.54 0.51 186200.0 0.51
2020-10-09 0.54 0.51 0.51 0.53 379400.0 0.53
2020-10-08 0.52 0.5 0.51 0.52 352700.0 0.52
2020-10-07 0.53 0.5 0.51 0.51 391600.0 0.51
2020-10-06 0.56 0.5 0.53 0.5 312400.0 0.5
2020-10-05 0.57 0.52 0.55 0.56 186400.0 0.56
2020-10-02 0.57 0.5 0.54 0.56 441500.0 0.56
2020-10-01 0.56 0.45 0.54 0.56 868600.0 0.56
2020-09-30 0.58 0.53 0.57 0.53 332700.0 0.53
2020-09-29 0.57 0.55 0.56 0.56 102400.0 0.56
2020-09-28 0.59 0.55 0.57 0.56 257400.0 0.56
2020-09-25 0.6 0.57 0.57 0.57 171800.0 0.57
2020-09-24 0.62 0.57 0.62 0.57 364500.0 0.57
2020-09-23 0.68 0.58 0.64 0.58 274500.0 0.58
2020-09-22 0.69 0.62 0.65 0.64 130100.0 0.64
2020-09-21 0.72 0.63 0.65 0.65 145700.0 0.65
2020-09-18 0.69 0.65 0.67 0.66 301400.0 0.66
2020-09-17 0.72 0.62 0.64 0.66 388100.0 0.66
2020-09-16 0.73 0.68 0.7 0.69 246600.0 0.69
2020-09-15 0.72 0.68 0.7 0.7 160400.0 0.7
2020-09-14 0.7 0.68 0.68 0.69 54500.0 0.69
2020-09-11 0.7 0.68 0.68 0.68 57000.0 0.68
2020-09-10 0.7 0.68 0.68 0.69 44500.0 0.69
2020-09-09 0.7 0.67 0.67 0.68 88200.0 0.68
2020-09-08 0.71 0.65 0.65 0.68 150200.0 0.68
2020-09-04 0.67 0.62 0.66 0.66 154200.0 0.66
2020-09-03 0.69 0.65 0.68 0.65 131300.0 0.65
2020-09-02 0.7 0.65 0.68 0.68 109700.0 0.68
2020-09-01 0.7 0.67 0.7 0.67 102300.0 0.67
2020-08-31 0.71 0.67 0.67 0.69 108700.0 0.69
2020-08-28 0.7 0.68 0.7 0.68 130300.0 0.68
2020-08-27 0.72 0.67 0.71 0.68 166500.0 0.68
2020-08-26 0.75 0.7 0.7 0.71 33400.0 0.71
2020-08-25 0.75 0.69 0.7 0.7 134600.0 0.7
2020-08-24 0.74 0.67 0.74 0.7 150300.0 0.7
2020-08-21 0.75 0.73 0.75 0.74 100100.0 0.74
2020-08-20 0.77 0.74 0.76 0.75 54400.0 0.75
2020-08-19 0.8 0.77 0.79 0.77 179900.0 0.77
2020-08-18 0.8 0.75 0.75 0.79 455900.0 0.79
2020-08-17 0.75 0.7 0.7 0.74 290400.0 0.74
2020-08-14 0.7 0.67 0.68 0.68 151200.0 0.68
2020-08-13 0.69 0.66 0.66 0.67 115200.0 0.67
2020-08-12 0.72 0.66 0.71 0.67 164200.0 0.67
2020-08-11 0.77 0.68 0.76 0.7 227300.0 0.7
2020-08-10 0.74 0.71 0.73 0.73 252500.0 0.73
2020-08-07 0.74 0.7 0.73 0.72 117800.0 0.72
2020-08-06 0.72 0.7 0.71 0.72 40900.0 0.72
2020-08-05 0.73 0.67 0.73 0.72 180800.0 0.72
2020-08-04 0.71 0.66 0.67 0.71 91900.0 0.71
2020-08-03 0.7 0.63 0.66 0.67 179100.0 0.67
2020-07-31 0.7 0.66 0.69 0.67 76400.0 0.67
2020-07-30 0.7 0.68 0.68 0.68 132600.0 0.68
2020-07-29 0.69 0.65 0.66 0.68 140100.0 0.68
2020-07-28 0.71 0.64 0.71 0.65 220100.0 0.65
2020-07-27 0.73 0.65 0.73 0.67 169800.0 0.67
2020-07-24 0.73 0.69 0.7 0.71 128800.0 0.71
2020-07-23 0.75 0.7 0.74 0.71 114200.0 0.71
2020-07-22 0.77 0.72 0.75 0.75 128700.0 0.75
2020-07-21 0.77 0.73 0.73 0.77 384700.0 0.77
2020-07-20 0.78 0.7 0.78 0.72 325500.0 0.72
2020-07-17 0.72 0.67 0.7 0.71 312100.0 0.71
2020-07-16 0.68 0.63 0.63 0.68 174000.0 0.68
2020-07-15 0.65 0.62 0.64 0.63 203600.0 0.63
2020-07-14 0.65 0.63 0.65 0.64 69300.0 0.64
2020-07-13 0.68 0.63 0.65 0.65 174700.0 0.65
2020-07-10 0.69 0.64 0.67 0.64 326100.0 0.64
2020-07-09 0.7 0.67 0.69 0.67 141700.0 0.67
2020-07-08 0.72 0.68 0.69 0.7 110100.0 0.7
2020-07-07 0.73 0.68 0.73 0.69 110200.0 0.69
2020-07-06 0.73 0.69 0.7 0.71 94000.0 0.71
2020-07-02 0.71 0.68 0.69 0.69 151000.0 0.69
2020-07-01 0.71 0.69 0.69 0.7 64600.0 0.7
2020-06-30 0.73 0.68 0.7 0.69 83400.0 0.69
2020-06-29 0.74 0.66 0.71 0.69 352600.0 0.69
2020-06-26 0.75 0.7 0.74 0.7 287500.0 0.7
2020-06-25 0.76 0.72 0.75 0.73 128900.0 0.73
2020-06-24 0.77 0.72 0.77 0.74 124100.0 0.74
2020-06-23 0.78 0.75 0.76 0.77 171000.0 0.77
2020-06-22 0.78 0.73 0.75 0.76 223900.0 0.76
2020-06-19 0.82 0.72 0.82 0.78 419400.0 0.78
2020-06-18 0.82 0.76 0.82 0.78 118200.0 0.78
2020-06-17 0.88 0.79 0.85 0.82 129400.0 0.82
2020-06-16 0.89 0.82 0.89 0.85 185000.0 0.85
2020-06-15 0.87 0.75 0.79 0.85 189100.0 0.85
2020-06-12 0.85 0.77 0.77 0.77 105600.0 0.77
2020-06-11 0.87 0.75 0.87 0.75 287700.0 0.75
2020-06-10 0.95 0.84 0.93 0.87 195100.0 0.87
2020-06-09 0.91 0.85 0.86 0.9 275300.0 0.9
2020-06-08 0.86 0.79 0.83 0.85 160300.0 0.85
2020-06-05 0.83 0.77 0.77 0.79 265300.0 0.79
2020-06-04 0.77 0.73 0.73 0.77 102800.0 0.77
2020-06-03 0.75 0.72 0.75 0.75 114400.0 0.75
2020-06-02 0.75 0.7 0.7 0.74 91600.0 0.74
2020-06-01 0.75 0.7 0.7 0.72 217800.0 0.72
2020-05-29 0.72 0.67 0.69 0.71 152300.0 0.71
2020-05-28 0.75 0.69 0.73 0.69 192900.0 0.69
2020-05-27 0.75 0.7 0.74 0.71 216400.0 0.71
2020-05-26 0.75 0.72 0.75 0.75 81900.0 0.75
2020-05-22 0.77 0.71 0.75 0.73 81900.0 0.73
2020-05-21 0.78 0.71 0.75 0.73 40900.0 0.73
2020-05-20 0.8 0.74 0.8 0.75 73500.0 0.75
2020-05-19 0.78 0.75 0.76 0.75 185900.0 0.75
2020-05-18 0.78 0.7 0.71 0.75 167000.0 0.75
2020-05-15 0.71 0.65 0.65 0.71 129700.0 0.71
2020-05-14 0.73 0.66 0.72 0.69 195500.0 0.69
2020-05-13 0.83 0.71 0.83 0.73 341200.0 0.73
2020-05-12 0.87 0.79 0.86 0.84 314600.0 0.84
2020-05-11 0.91 0.79 0.81 0.9 371800.0 0.9
2020-05-08 0.85 0.8 0.82 0.81 114500.0 0.81
2020-05-07 0.82 0.76 0.77 0.81 156900.0 0.81
2020-05-06 0.81 0.75 0.77 0.75 66700.0 0.75
2020-05-05 0.8 0.75 0.8 0.76 71200.0 0.76
2020-05-04 0.83 0.75 0.75 0.76 289600.0 0.76
2020-05-01 0.85 0.75 0.83 0.75 176400.0 0.75
2020-04-30 0.88 0.82 0.88 0.83 82600.0 0.83
2020-04-29 0.88 0.81 0.83 0.88 203100.0 0.88
2020-04-28 0.81 0.76 0.76 0.8 208900.0 0.8
2020-04-27 0.85 0.76 0.85 0.76 394400.0 0.76
2020-04-24 0.94 0.85 0.94 0.85 245900.0 0.85
2020-04-23 0.93 0.79 0.85 0.86 111700.0 0.86
2020-04-22 0.94 0.77 0.93 0.84 260000.0 0.84
2020-04-21 0.95 0.84 0.93 0.87 252200.0 0.87
2020-04-20 0.99 0.92 0.99 0.92 146800.0 0.92
2020-04-17 1.03 0.96 1.0 1.0 217900.0 1.0
2020-04-16 1.02 0.93 0.95 0.96 231000.0 0.96
2020-04-15 1.02 0.95 0.98 0.95 213800.0 0.95
2020-04-14 1.06 0.89 0.92 0.98 230600.0 0.98
2020-04-13 0.94 0.89 0.93 0.9 88200.0 0.9
2020-04-09 0.96 0.84 0.91 0.89 239800.0 0.89
2020-04-08 0.88 0.77 0.78 0.84 180600.0 0.84
2020-04-07 0.84 0.77 0.8 0.77 101100.0 0.77
2020-04-06 0.8 0.71 0.75 0.78 162400.0 0.78
2020-04-03 0.77 0.66 0.7 0.71 154000.0 0.71
2020-04-02 0.77 0.69 0.74 0.7 153900.0 0.7
2020-04-01 0.78 0.7 0.77 0.72 90700.0 0.72
2020-03-31 0.79 0.69 0.75 0.75 108200.0 0.75
2020-03-30 0.84 0.72 0.82 0.75 167900.0 0.75
2020-03-27 0.85 0.79 0.84 0.8 213500.0 0.8
2020-03-26 0.86 0.75 0.8 0.82 138200.0 0.82
2020-03-25 0.85 0.72 0.8 0.8 215900.0 0.8
2020-03-24 0.77 0.69 0.69 0.75 481500.0 0.75
2020-03-23 0.72 0.63 0.68 0.7 129800.0 0.7
2020-03-20 0.78 0.68 0.75 0.7 336000.0 0.7
2020-03-19 0.75 0.62 0.74 0.75 731500.0 0.75
2020-03-18 0.77 0.6 0.75 0.69 188200.0 0.69
2020-03-17 0.78 0.69 0.73 0.75 167300.0 0.75
2020-03-16 0.9 0.64 0.84 0.7 244800.0 0.7
2020-03-13 1.16 0.84 1.0 0.91 1237600.0 0.91
2020-03-12 1.36 1.09 1.35 1.22 442200.0 1.22
2020-03-11 1.43 1.3 1.36 1.38 199400.0 1.38
2020-03-10 1.43 1.32 1.4 1.36 218000.0 1.36
2020-03-09 1.39 1.25 1.3 1.34 279800.0 1.34
2020-03-06 1.46 1.38 1.42 1.39 265200.0 1.39
2020-03-05 1.5 1.34 1.49 1.41 500100.0 1.41
2020-03-04 1.54 1.49 1.51 1.5 143000.0 1.5
2020-03-03 1.54 1.49 1.5 1.5 170400.0 1.5
2020-03-02 1.54 1.44 1.54 1.49 152200.0 1.49
2020-02-28 1.56 1.44 1.51 1.54 304800.0 1.54
2020-02-27 1.58 1.45 1.57 1.54 258500.0 1.54
2020-02-26 1.58 1.51 1.53 1.57 200600.0 1.57
2020-02-25 1.62 1.48 1.57 1.52 243700.0 1.52
2020-02-24 1.63 1.54 1.61 1.56 281400.0 1.56
2020-02-21 1.7 1.61 1.64 1.64 223600.0 1.64
2020-02-20 1.67 1.59 1.59 1.64 229500.0 1.64
2020-02-19 1.84 1.55 1.7 1.59 691500.0 1.59
2020-02-18 1.71 1.56 1.56 1.7 201200.0 1.7