Precipio Inc. Common Stockのデータ

Precipio Inc. Common Stockの基本情報

名前 Precipio Inc. Common Stock
ティッカー PRPO
国 United States
上場年 nan
セクター Capital Goods

Precipio Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 3.75 3.51 3.54 3.72 395500.0 3.72
2021-02-12 3.61 3.4 3.54 3.54 392900.0 3.54
2021-02-11 3.74 3.5 3.65 3.52 537300.0 3.52
2021-02-10 3.88 3.37 3.73 3.69 1360200.0 3.69
2021-02-09 4.24 3.38 3.39 3.89 5476400.0 3.89
2021-02-08 3.31 2.91 3.05 3.28 1831900.0 3.28
2021-02-05 3.22 3.01 3.19 3.09 739500.0 3.09
2021-02-04 3.6 2.99 3.04 3.15 5479700.0 3.15
2021-02-03 3.02 2.82 2.85 2.97 530100.0 2.97
2021-02-02 2.9 2.7 2.78 2.83 551300.0 2.83
2021-02-01 2.84 2.65 2.84 2.78 534600.0 2.78
2021-01-29 2.95 2.7 2.74 2.84 827500.0 2.84
2021-01-28 3.22 2.63 2.98 2.67 1667300.0 2.67
2021-01-27 2.98 2.75 2.87 2.87 765400.0 2.87
2021-01-26 3.12 2.91 3.11 2.96 1228000.0 2.96
2021-01-25 3.2 2.61 2.63 3.1 2865900.0 3.1
2021-01-22 2.75 2.36 2.41 2.62 1355400.0 2.62
2021-01-21 2.55 2.34 2.46 2.45 1014900.0 2.45
2021-01-20 2.88 2.25 2.41 2.45 2932300.0 2.45
2021-01-19 2.44 2.3 2.32 2.42 357300.0 2.42
2021-01-15 2.47 2.31 2.41 2.33 391500.0 2.33
2021-01-14 2.49 2.4 2.45 2.44 433800.0 2.44
2021-01-13 2.45 2.3 2.3 2.44 658000.0 2.44
2021-01-12 2.48 2.23 2.42 2.3 973700.0 2.3
2021-01-11 2.49 2.27 2.29 2.4 757000.0 2.4
2021-01-08 2.47 2.21 2.22 2.28 1516300.0 2.28
2021-01-07 2.18 2.11 2.13 2.17 387500.0 2.17
2021-01-06 2.24 2.06 2.13 2.11 755700.0 2.11
2021-01-05 2.23 2.06 2.06 2.13 924200.0 2.13
2021-01-04 2.12 2.04 2.12 2.1 442400.0 2.1
2020-12-31 2.14 2.02 2.08 2.07 449800.0 2.07
2020-12-30 2.18 1.99 2.05 2.1 772700.0 2.1
2020-12-29 2.05 1.99 2.04 2.01 555800.0 2.01
2020-12-28 2.16 2.02 2.1 2.04 632300.0 2.04
2020-12-24 2.17 2.06 2.06 2.09 449800.0 2.09
2020-12-23 2.1 2.05 2.05 2.09 450500.0 2.09
2020-12-22 2.15 2.03 2.09 2.05 601400.0 2.05
2020-12-21 2.1 2.04 2.09 2.05 522000.0 2.05
2020-12-18 2.2 2.07 2.13 2.11 321300.0 2.11
2020-12-17 2.22 1.99 2.18 2.14 858900.0 2.14
2020-12-16 2.25 2.16 2.23 2.18 253300.0 2.18
2020-12-15 2.28 2.18 2.22 2.22 482500.0 2.22
2020-12-14 2.33 2.22 2.27 2.24 528300.0 2.24
2020-12-11 2.35 2.23 2.35 2.28 531400.0 2.28
2020-12-10 2.86 2.31 2.41 2.32 4514900.0 2.32
2020-12-09 2.51 2.3 2.35 2.42 1402300.0 2.42
2020-12-08 2.53 2.29 2.34 2.41 1076800.0 2.41
2020-12-07 2.42 2.28 2.41 2.34 483200.0 2.34
2020-12-04 2.44 2.3 2.35 2.37 550900.0 2.37
2020-12-03 2.75 2.18 2.18 2.33 3492400.0 2.33
2020-12-02 2.22 2.15 2.19 2.19 335100.0 2.19
2020-12-01 2.26 2.17 2.23 2.21 376600.0 2.21
2020-11-30 2.27 2.16 2.23 2.25 329900.0 2.25
2020-11-27 2.26 2.16 2.22 2.24 355600.0 2.24
2020-11-25 2.35 2.19 2.35 2.22 848000.0 2.22
2020-11-24 2.48 2.03 2.1 2.41 3419800.0 2.41
2020-11-23 2.13 2.05 2.1 2.12 361400.0 2.12
2020-11-20 2.2 2.1 2.2 2.13 354800.0 2.13
2020-11-19 2.25 2.1 2.13 2.22 520900.0 2.22
2020-11-18 2.14 2.07 2.14 2.13 297700.0 2.13
2020-11-17 2.24 2.05 2.24 2.15 469700.0 2.15
2020-11-16 2.33 2.11 2.13 2.21 989200.0 2.21
2020-11-13 2.19 2.03 2.16 2.1 502600.0 2.1
2020-11-12 2.22 2.01 2.02 2.15 439700.0 2.15
2020-11-11 2.07 2.0 2.04 2.03 271200.0 2.03
2020-11-10 2.08 1.95 2.01 2.04 711900.0 2.04
2020-11-09 2.06 1.96 2.0 1.99 358600.0 1.99
2020-11-06 2.09 1.97 2.06 2.0 288400.0 2.0
2020-11-05 2.11 2.02 2.1 2.06 220600.0 2.06
2020-11-04 2.19 1.93 1.99 2.1 438700.0 2.1
2020-11-03 2.1 1.99 2.08 2.0 231500.0 2.0
2020-11-02 2.08 1.96 2.05 2.07 230100.0 2.07
2020-10-30 2.08 1.91 2.05 1.94 550600.0 1.94
2020-10-29 2.16 2.01 2.15 2.11 646600.0 2.11
2020-10-28 2.23 2.06 2.16 2.16 492800.0 2.16
2020-10-27 2.23 2.11 2.21 2.22 654300.0 2.22
2020-10-26 2.3 2.15 2.15 2.21 513200.0 2.21
2020-10-23 2.23 2.13 2.19 2.2 405500.0 2.2
2020-10-22 2.26 2.16 2.19 2.16 284800.0 2.16
2020-10-21 2.34 2.18 2.28 2.24 514000.0 2.24
2020-10-20 2.42 2.26 2.41 2.31 547300.0 2.31
2020-10-19 2.41 2.19 2.31 2.36 1241200.0 2.36
2020-10-16 2.4 2.27 2.33 2.32 738200.0 2.32
2020-10-15 2.31 2.16 2.16 2.31 1144000.0 2.31
2020-10-14 2.29 2.15 2.26 2.22 479600.0 2.22
2020-10-13 2.32 2.18 2.24 2.23 382400.0 2.23
2020-10-12 2.38 2.23 2.31 2.24 303700.0 2.24
2020-10-09 2.42 2.3 2.35 2.3 254000.0 2.3
2020-10-08 2.44 2.33 2.39 2.33 266200.0 2.33
2020-10-07 2.43 2.31 2.31 2.4 405000.0 2.4
2020-10-06 3.0 2.3 2.72 2.37 2542500.0 2.37
2020-10-05 2.65 2.44 2.65 2.54 553900.0 2.54
2020-10-02 2.73 2.35 2.44 2.64 1189500.0 2.64
2020-10-01 2.45 2.34 2.42 2.45 230300.0 2.45
2020-09-30 2.51 2.36 2.48 2.45 490200.0 2.45
2020-09-29 2.58 2.39 2.55 2.48 877400.0 2.48
2020-09-28 2.53 2.31 2.34 2.37 1154000.0 2.37
2020-09-25 2.4 2.11 2.14 2.33 441800.0 2.33
2020-09-24 2.28 2.03 2.16 2.19 541400.0 2.19
2020-09-23 2.4 2.2 2.35 2.22 759000.0 2.22
2020-09-22 2.8 2.25 2.26 2.34 2782600.0 2.34
2020-09-21 2.55 2.12 2.2 2.28 1737200.0 2.28
2020-09-18 2.23 2.12 2.12 2.17 899500.0 2.17
2020-09-17 2.26 2.1 2.11 2.11 520200.0 2.11
2020-09-16 2.23 2.09 2.12 2.09 489000.0 2.09
2020-09-15 2.2 2.03 2.05 2.17 583300.0 2.17
2020-09-14 2.15 2.05 2.07 2.08 516800.0 2.08
2020-09-11 2.18 2.0 2.15 2.11 986300.0 2.11
2020-09-10 2.4 2.15 2.29 2.19 2694100.0 2.19
2020-09-09 2.97 2.36 2.43 2.86 9704600.0 2.86
2020-09-08 2.38 2.09 2.16 2.36 1226600.0 2.36
2020-09-04 2.5 1.98 2.02 2.16 6330000.0 2.16
2020-09-03 2.14 1.88 2.14 1.92 1183800.0 1.92
2020-09-02 2.19 2.1 2.17 2.13 557700.0 2.13
2020-09-01 2.22 2.11 2.15 2.19 491100.0 2.19
2020-08-31 2.24 2.12 2.21 2.18 475400.0 2.18
2020-08-28 2.25 2.07 2.11 2.25 507900.0 2.25
2020-08-27 2.25 2.13 2.2 2.16 594500.0 2.16
2020-08-26 2.34 2.21 2.25 2.24 519900.0 2.24
2020-08-25 2.34 2.14 2.23 2.27 791900.0 2.27
2020-08-24 2.44 2.25 2.39 2.29 752200.0 2.29
2020-08-21 2.68 2.4 2.6 2.41 1391700.0 2.41
2020-08-20 3.5 2.17 2.47 2.72 9459100.0 2.72
2020-08-19 2.76 2.51 2.65 2.56 871300.0 2.56
2020-08-18 3.16 2.52 3.16 2.57 2358100.0 2.57
2020-08-17 3.25 3.04 3.19 3.25 981100.0 3.25
2020-08-14 3.26 3.09 3.25 3.17 1052900.0 3.17
2020-08-13 3.36 2.95 3.06 3.2 2314900.0 3.2
2020-08-12 3.3 2.97 3.27 3.07 1465600.0 3.07
2020-08-11 3.47 3.2 3.42 3.3 999800.0 3.3
2020-08-10 3.63 3.17 3.2 3.38 2283000.0 3.38
2020-08-07 3.44 3.0 3.25 3.16 2138600.0 3.16
2020-08-06 3.73 3.35 3.63 3.46 2292400.0 3.46
2020-08-05 4.04 3.55 3.71 3.75 3732400.0 3.75
2020-08-04 5.0 2.88 3.06 3.97 28731000.0 3.97
2020-08-03 4.15 2.92 2.97 3.17 9483900.0 3.17
2020-07-31 5.05 3.01 4.95 3.14 20614300.0 3.14
2020-07-30 8.0 1.27 1.37 7.0 97202900.0 7.0
2020-07-29 1.27 1.2 1.2 1.23 695400.0 1.23
2020-07-28 1.28 1.2 1.27 1.2 447000.0 1.2
2020-07-27 1.35 1.25 1.35 1.28 478900.0 1.28
2020-07-24 1.36 1.22 1.3 1.34 1001500.0 1.34
2020-07-23 1.42 1.3 1.41 1.3 833800.0 1.3
2020-07-22 1.72 1.38 1.57 1.47 4283000.0 1.47
2020-07-21 1.72 1.35 1.51 1.6 5389200.0 1.6
2020-07-20 1.58 1.34 1.46 1.49 3003500.0 1.49
2020-07-17 1.43 1.19 1.19 1.41 2962900.0 1.41
2020-07-16 1.21 1.15 1.18 1.2 291700.0 1.2
2020-07-15 1.21 1.15 1.21 1.18 429000.0 1.18
2020-07-14 1.27 1.13 1.27 1.16 347300.0 1.16
2020-07-13 1.31 1.06 1.2 1.26 1773500.0 1.26
2020-07-10 1.27 1.17 1.25 1.18 456900.0 1.18
2020-07-09 1.33 1.23 1.3 1.27 281600.0 1.27
2020-07-08 1.33 1.25 1.26 1.3 310300.0 1.3
2020-07-07 1.35 1.21 1.31 1.26 426100.0 1.26
2020-07-06 1.39 1.26 1.36 1.31 706900.0 1.31
2020-07-02 1.33 1.27 1.28 1.3 542400.0 1.3
2020-07-01 1.45 1.25 1.42 1.3 1124900.0 1.3
2020-06-30 1.47 1.31 1.44 1.42 413800.0 1.42
2020-06-29 1.52 1.3 1.51 1.38 834300.0 1.38
2020-06-26 1.59 1.4 1.44 1.46 1086400.0 1.46
2020-06-25 1.55 1.35 1.42 1.43 1158000.0 1.43
2020-06-24 2.1 1.22 1.28 1.51 13003700.0 1.51
2020-06-23 1.42 1.25 1.42 1.35 1239900.0 1.35
2020-06-22 1.46 1.06 1.17 1.39 2813700.0 1.39
2020-06-19 1.2 1.08 1.1 1.13 439000.0 1.13
2020-06-18 1.12 1.05 1.11 1.08 228400.0 1.08
2020-06-17 1.15 1.05 1.08 1.13 285500.0 1.13
2020-06-16 1.21 1.03 1.2 1.08 503500.0 1.08
2020-06-15 1.23 0.92 0.95 1.13 1983400.0 1.13
2020-06-12 1.02 0.93 0.96 0.98 223400.0 0.98
2020-06-11 1.01 0.92 1.01 0.94 347600.0 0.94
2020-06-10 1.17 1.01 1.17 1.02 517400.0 1.02
2020-06-09 1.33 1.07 1.25 1.1 1563300.0 1.1
2020-06-08 1.42 1.0 1.04 1.34 2912400.0 1.34
2020-06-05 1.01 0.93 0.95 1.0 572000.0 1.0
2020-06-04 0.99 0.9 0.99 0.95 562300.0 0.95
2020-06-03 1.04 0.95 1.03 0.98 509800.0 0.98
2020-06-02 1.06 0.91 0.99 1.04 959400.0 1.04
2020-06-01 1.06 0.9 0.99 0.96 2356800.0 0.96
2020-05-29 0.87 0.8 0.83 0.84 464600.0 0.84
2020-05-28 0.89 0.82 0.87 0.82 582400.0 0.82
2020-05-27 0.91 0.82 0.9 0.9 546600.0 0.9
2020-05-26 0.95 0.9 0.95 0.9 513600.0 0.9
2020-05-22 0.98 0.77 0.85 0.9 1680800.0 0.9
2020-05-21 1.4 0.71 0.73 0.91 13491400.0 0.91
2020-05-20 0.73 0.67 0.67 0.71 388100.0 0.71
2020-05-19 0.69 0.66 0.69 0.67 282700.0 0.67
2020-05-18 0.69 0.65 0.65 0.67 336400.0 0.67
2020-05-15 0.83 0.65 0.67 0.67 1535400.0 0.67
2020-05-14 0.7 0.65 0.65 0.67 190000.0 0.67
2020-05-13 0.73 0.65 0.73 0.66 408400.0 0.66
2020-05-12 0.8 0.7 0.79 0.74 548700.0 0.74
2020-05-11 0.78 0.73 0.74 0.75 377800.0 0.75
2020-05-08 0.75 0.69 0.73 0.72 569300.0 0.72
2020-05-07 0.81 0.69 0.69 0.72 1486800.0 0.72
2020-05-06 0.69 0.65 0.67 0.69 208200.0 0.69
2020-05-05 0.73 0.65 0.72 0.67 205800.0 0.67
2020-05-04 0.73 0.68 0.73 0.7 118900.0 0.7
2020-05-01 0.75 0.68 0.73 0.73 284700.0 0.73
2020-04-30 0.8 0.62 0.68 0.74 1425800.0 0.74
2020-04-29 0.68 0.62 0.65 0.67 299800.0 0.67
2020-04-28 0.65 0.61 0.65 0.62 165500.0 0.62
2020-04-27 0.65 0.58 0.6 0.63 289700.0 0.63
2020-04-24 0.61 0.55 0.61 0.59 358100.0 0.59
2020-04-23 0.6 0.58 0.59 0.6 147700.0 0.6
2020-04-22 0.62 0.57 0.62 0.59 239400.0 0.59
2020-04-21 0.65 0.56 0.65 0.59 376400.0 0.59
2020-04-20 0.67 0.63 0.66 0.63 277500.0 0.63
2020-04-17 0.66 0.62 0.66 0.62 283900.0 0.62
2020-04-16 0.71 0.6 0.69 0.65 579300.0 0.65
2020-04-15 0.78 0.69 0.77 0.69 1618700.0 0.69
2020-04-14 0.77 0.6 0.6 0.71 1734600.0 0.71
2020-04-13 0.62 0.58 0.62 0.59 275000.0 0.59
2020-04-09 0.63 0.57 0.59 0.62 394400.0 0.62
2020-04-08 0.6 0.56 0.6 0.58 239500.0 0.58
2020-04-07 0.62 0.58 0.62 0.58 417900.0 0.58
2020-04-06 0.94 0.6 0.62 0.61 3031000.0 0.61
2020-04-03 0.68 0.57 0.68 0.6 278400.0 0.6
2020-04-02 0.75 0.62 0.68 0.63 596500.0 0.63
2020-04-01 0.69 0.65 0.69 0.68 157100.0 0.68
2020-03-31 0.7 0.65 0.69 0.7 211900.0 0.7
2020-03-30 0.73 0.69 0.71 0.7 237000.0 0.7
2020-03-27 0.81 0.7 0.77 0.73 109300.0 0.73
2020-03-26 0.88 0.67 0.69 0.78 843900.0 0.78
2020-03-25 0.75 0.68 0.75 0.72 158100.0 0.72
2020-03-24 0.75 0.67 0.68 0.68 114900.0 0.68
2020-03-23 0.7 0.65 0.7 0.68 98400.0 0.68
2020-03-20 0.9 0.67 0.88 0.69 455200.0 0.69
2020-03-19 0.9 0.75 0.8 0.84 174800.0 0.84
2020-03-18 0.95 0.76 0.9 0.78 357800.0 0.78
2020-03-17 1.14 0.95 1.03 0.97 515500.0 0.97
2020-03-16 1.32 1.02 1.1 1.05 677000.0 1.05
2020-03-13 1.1 1.02 1.09 1.04 112300.0 1.04
2020-03-12 1.16 1.0 1.11 1.05 171500.0 1.05
2020-03-11 1.25 1.15 1.24 1.17 149900.0 1.17
2020-03-10 1.3 1.15 1.26 1.27 209100.0 1.27
2020-03-09 1.35 1.22 1.35 1.23 172400.0 1.23
2020-03-06 1.48 1.36 1.41 1.37 160700.0 1.37
2020-03-05 1.54 1.4 1.54 1.49 147500.0 1.49
2020-03-04 1.5 1.45 1.5 1.47 151100.0 1.47
2020-03-03 1.59 1.45 1.53 1.48 245000.0 1.48
2020-03-02 1.73 1.57 1.69 1.6 491700.0 1.6
2020-02-28 1.72 1.3 1.3 1.53 1037600.0 1.53
2020-02-27 1.49 1.22 1.42 1.38 459400.0 1.38
2020-02-26 1.78 1.42 1.44 1.47 1023200.0 1.47
2020-02-25 1.57 1.41 1.56 1.45 224600.0 1.45
2020-02-24 1.64 1.54 1.62 1.56 159600.0 1.56
2020-02-21 1.71 1.62 1.71 1.66 144500.0 1.66
2020-02-20 1.73 1.66 1.7 1.71 135500.0 1.71
2020-02-19 1.76 1.7 1.72 1.7 116500.0 1.7
2020-02-18 2.04 1.67 1.67 1.72 502600.0 1.72