Quotient Limited Ordinary Sharesのデータ

Quotient Limited Ordinary Sharesの基本情報

名前 Quotient Limited Ordinary Shares
ティッカー QTNT
Switzerland
上場年 2014.0
セクター Health Care

Quotient Limited Ordinary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 5.54 5.29 5.35 5.38 850800.0 5.38
2021-02-12 5.32 5.05 5.13 5.29 547700.0 5.29
2021-02-11 5.24 4.94 5.08 5.13 733800.0 5.13
2021-02-10 5.28 4.88 5.11 5.05 1605700.0 5.05
2021-02-09 5.39 5.03 5.16 5.07 1925900.0 5.07
2021-02-08 5.25 4.94 5.24 5.2 1300300.0 5.2
2021-02-05 5.39 5.13 5.35 5.29 448800.0 5.29
2021-02-04 5.35 5.06 5.15 5.28 1153700.0 5.28
2021-02-03 5.2 4.9 4.98 5.06 1308600.0 5.06
2021-02-02 5.4 4.92 5.19 4.94 1549800.0 4.94
2021-02-01 5.5 4.86 5.0 5.04 3175400.0 5.04
2021-01-29 6.42 5.81 6.42 6.06 777300.0 6.06
2021-01-28 6.21 5.85 6.05 6.11 631100.0 6.11
2021-01-27 6.27 5.81 5.87 5.97 897100.0 5.97
2021-01-26 6.28 5.91 6.23 5.93 407600.0 5.93
2021-01-25 6.36 5.95 6.1 6.15 623100.0 6.15
2021-01-22 6.33 5.83 5.88 6.14 541700.0 6.14
2021-01-21 6.12 5.8 6.12 5.96 468000.0 5.96
2021-01-20 6.36 6.08 6.18 6.08 438000.0 6.08
2021-01-19 6.26 6.13 6.15 6.2 388300.0 6.2
2021-01-15 6.16 5.92 6.06 6.06 408000.0 6.06
2021-01-14 6.28 5.92 5.92 6.11 686600.0 6.11
2021-01-13 5.93 5.68 5.93 5.86 484100.0 5.86
2021-01-12 6.01 5.8 5.82 5.9 574000.0 5.9
2021-01-11 5.93 5.61 5.67 5.78 540100.0 5.78
2021-01-08 5.75 5.47 5.59 5.71 480600.0 5.71
2021-01-07 5.69 5.51 5.64 5.58 328200.0 5.58
2021-01-06 5.67 5.37 5.41 5.5 558800.0 5.5
2021-01-05 5.48 5.36 5.45 5.36 459300.0 5.36
2021-01-04 5.48 5.15 5.25 5.39 672800.0 5.39
2020-12-31 5.33 5.09 5.25 5.21 792700.0 5.21
2020-12-30 5.49 5.21 5.35 5.3 1035600.0 5.3
2020-12-29 5.58 5.3 5.53 5.36 836800.0 5.36
2020-12-28 5.89 5.45 5.8 5.48 1044700.0 5.48
2020-12-24 5.79 5.45 5.6 5.71 876700.0 5.71
2020-12-23 6.1 5.5 6.03 5.54 1811400.0 5.54
2020-12-22 6.64 6.03 6.5 6.11 1369700.0 6.11
2020-12-21 7.16 6.36 7.09 6.45 1574300.0 6.45
2020-12-18 7.59 7.15 7.23 7.32 6054600.0 7.32
2020-12-17 7.23 6.97 6.97 7.19 685000.0 7.19
2020-12-16 7.38 6.95 7.07 6.97 963700.0 6.97
2020-12-15 7.24 6.94 7.02 7.11 1051100.0 7.11
2020-12-14 7.18 6.76 6.8 6.93 1154600.0 6.93
2020-12-11 7.01 6.56 6.64 6.71 1131400.0 6.71
2020-12-10 7.33 6.44 6.69 6.64 1672600.0 6.64
2020-12-09 7.39 7.01 7.3 7.18 615000.0 7.18
2020-12-08 7.29 6.99 6.99 7.26 436200.0 7.26
2020-12-07 7.35 6.93 6.95 7.13 528000.0 7.13
2020-12-04 7.0 6.63 6.84 6.98 525200.0 6.98
2020-12-03 7.27 6.81 7.18 6.83 506700.0 6.83
2020-12-02 7.34 6.99 7.17 7.21 579900.0 7.21
2020-12-01 7.43 6.88 6.9 7.21 762900.0 7.21
2020-11-30 7.02 6.81 6.98 6.94 906700.0 6.94
2020-11-27 7.03 6.86 6.98 6.9 441100.0 6.9
2020-11-25 6.93 6.4 6.61 6.84 1016600.0 6.84
2020-11-24 6.75 5.91 6.27 6.46 2684300.0 6.46
2020-11-23 6.27 6.0 6.1 6.15 504000.0 6.15
2020-11-20 6.07 5.67 5.71 6.03 383600.0 6.03
2020-11-19 6.22 5.65 6.0 5.78 1004400.0 5.78
2020-11-18 6.29 5.95 6.11 5.95 505400.0 5.95
2020-11-17 6.29 5.73 5.83 6.13 675600.0 6.13
2020-11-16 6.01 5.73 6.01 5.91 350900.0 5.91
2020-11-13 5.91 5.3 5.45 5.84 2106100.0 5.84
2020-11-12 5.78 5.33 5.63 5.41 695700.0 5.41
2020-11-11 5.89 5.6 5.7 5.67 799000.0 5.67
2020-11-10 6.15 5.64 5.68 5.69 783500.0 5.69
2020-11-09 5.76 5.29 5.42 5.63 1035300.0 5.63
2020-11-06 5.25 5.03 5.07 5.08 330000.0 5.08
2020-11-05 5.24 5.02 5.1 5.19 341800.0 5.19
2020-11-04 5.48 5.05 5.32 5.09 640200.0 5.09
2020-11-03 5.43 5.12 5.31 5.4 524700.0 5.4
2020-11-02 5.34 4.67 4.82 5.25 907600.0 5.25
2020-10-30 4.72 4.45 4.54 4.72 683100.0 4.72
2020-10-29 4.57 4.31 4.36 4.55 404800.0 4.55
2020-10-28 4.52 4.32 4.42 4.4 446200.0 4.4
2020-10-27 4.59 4.41 4.57 4.57 346400.0 4.57
2020-10-26 4.73 4.54 4.65 4.58 355100.0 4.58
2020-10-23 4.76 4.58 4.65 4.71 260400.0 4.71
2020-10-22 4.69 4.5 4.59 4.64 493300.0 4.64
2020-10-21 4.71 4.52 4.61 4.58 551400.0 4.58
2020-10-20 4.85 4.64 4.8 4.64 424800.0 4.64
2020-10-19 5.06 4.78 4.95 4.79 358000.0 4.79
2020-10-16 5.14 4.93 5.03 4.95 420100.0 4.95
2020-10-15 5.28 4.93 4.99 5.08 731400.0 5.08
2020-10-14 5.54 5.11 5.53 5.11 565700.0 5.11
2020-10-13 5.61 5.31 5.5 5.53 500400.0 5.53
2020-10-12 5.68 5.46 5.64 5.51 261300.0 5.51
2020-10-09 5.79 5.46 5.79 5.61 503600.0 5.61
2020-10-08 5.85 5.7 5.75 5.72 404500.0 5.72
2020-10-07 5.72 5.39 5.44 5.69 426100.0 5.69
2020-10-06 5.59 5.37 5.52 5.39 532500.0 5.39
2020-10-05 5.95 5.42 5.66 5.5 1023800.0 5.5
2020-10-02 5.64 5.26 5.3 5.61 776200.0 5.61
2020-10-01 5.73 5.08 5.13 5.52 989000.0 5.52
2020-09-30 5.32 4.98 5.2 5.14 621900.0 5.14
2020-09-29 5.35 5.0 5.34 5.21 1044400.0 5.21
2020-09-28 5.79 5.05 5.45 5.32 2651900.0 5.32
2020-09-25 5.14 4.7 4.7 5.14 638700.0 5.14
2020-09-24 5.09 4.72 5.03 4.75 1204000.0 4.75
2020-09-23 5.37 5.06 5.3 5.06 751600.0 5.06
2020-09-22 5.62 5.29 5.6 5.32 625100.0 5.32
2020-09-21 5.89 5.45 5.65 5.6 802300.0 5.6
2020-09-18 5.84 5.55 5.73 5.66 3229900.0 5.66
2020-09-17 6.01 5.42 5.5 5.65 1731800.0 5.65
2020-09-16 5.74 5.19 5.2 5.54 2147600.0 5.54
2020-09-15 5.57 4.94 5.51 4.98 1994900.0 4.98
2020-09-14 5.87 5.22 5.42 5.41 1695300.0 5.41
2020-09-11 5.39 4.64 4.96 5.31 3936200.0 5.31
2020-09-10 4.92 4.53 4.72 4.82 1475000.0 4.82
2020-09-09 5.18 4.65 4.66 5.07 695000.0 5.07
2020-09-08 5.04 4.29 4.32 4.58 1757900.0 4.58
2020-09-04 4.7 4.22 4.7 4.38 403100.0 4.38
2020-09-03 4.91 4.59 4.88 4.65 505600.0 4.65
2020-09-02 4.95 4.71 4.8 4.93 386900.0 4.93
2020-09-01 5.05 4.77 5.0 4.81 357100.0 4.81
2020-08-31 5.17 4.88 5.0 5.06 598500.0 5.06
2020-08-28 5.21 4.91 5.15 4.99 385200.0 4.99
2020-08-27 5.74 5.09 5.74 5.12 733300.0 5.12
2020-08-26 5.9 5.63 5.74 5.75 345200.0 5.75
2020-08-25 5.81 5.54 5.62 5.66 404000.0 5.66
2020-08-24 6.03 5.56 6.03 5.65 902900.0 5.65
2020-08-21 6.45 6.15 6.45 6.15 408700.0 6.15
2020-08-20 6.54 6.32 6.38 6.43 486400.0 6.43
2020-08-19 6.58 6.28 6.47 6.43 393300.0 6.43
2020-08-18 6.78 6.4 6.78 6.53 310200.0 6.53
2020-08-17 6.57 6.21 6.31 6.56 394100.0 6.56
2020-08-14 6.36 6.14 6.28 6.24 698400.0 6.24
2020-08-13 6.63 6.28 6.63 6.3 756700.0 6.3
2020-08-12 6.99 6.57 6.82 6.63 495600.0 6.63
2020-08-11 7.14 6.69 7.14 6.75 544400.0 6.75
2020-08-10 7.18 6.75 6.81 7.11 387600.0 7.11
2020-08-07 7.09 6.71 7.02 6.79 470000.0 6.79
2020-08-06 7.3 6.76 7.3 7.08 521300.0 7.08
2020-08-05 7.36 6.93 7.0 7.2 1527300.0 7.2
2020-08-04 7.23 6.81 6.84 7.0 680300.0 7.0
2020-08-03 8.0 6.78 7.57 6.97 1451300.0 6.97
2020-07-31 8.39 7.79 8.17 7.84 703100.0 7.84
2020-07-30 8.24 7.74 8.09 8.16 603400.0 8.16
2020-07-29 8.25 7.7 7.77 8.23 579300.0 8.23
2020-07-28 8.09 7.67 7.93 7.71 706900.0 7.71
2020-07-27 8.02 7.62 7.65 7.99 407500.0 7.99
2020-07-24 8.28 7.6 8.26 7.68 583300.0 7.68
2020-07-23 8.51 8.13 8.24 8.27 369800.0 8.27
2020-07-22 8.41 8.11 8.17 8.22 314100.0 8.22
2020-07-21 8.45 7.97 8.23 8.16 928600.0 8.16
2020-07-20 8.77 8.14 8.52 8.28 758200.0 8.28
2020-07-17 8.33 8.09 8.21 8.29 393700.0 8.29
2020-07-16 8.35 8.05 8.24 8.21 416100.0 8.21
2020-07-15 8.42 7.98 8.1 8.35 551500.0 8.35
2020-07-14 7.93 7.47 7.61 7.92 554000.0 7.92
2020-07-13 8.18 7.62 7.66 7.65 786800.0 7.65
2020-07-10 7.9 7.44 7.62 7.61 417900.0 7.61
2020-07-09 7.77 7.51 7.65 7.64 667200.0 7.64
2020-07-08 7.9 7.37 7.77 7.54 519600.0 7.54
2020-07-07 7.98 7.65 7.85 7.77 542900.0 7.77
2020-07-06 7.97 7.65 7.89 7.85 420200.0 7.85
2020-07-02 7.97 7.55 7.79 7.76 832900.0 7.76
2020-07-01 7.71 6.91 7.4 7.64 1263600.0 7.64
2020-06-30 7.5 6.86 6.94 7.4 979700.0 7.4
2020-06-29 7.71 6.83 7.55 7.0 1120400.0 7.0
2020-06-26 7.94 7.37 7.87 7.45 9059000.0 7.45
2020-06-25 8.11 7.75 8.05 7.96 957400.0 7.96
2020-06-24 8.64 7.84 8.25 8.03 747800.0 8.03
2020-06-23 8.49 8.09 8.12 8.47 768400.0 8.47
2020-06-22 8.2 7.72 7.93 7.99 659600.0 7.99
2020-06-19 8.32 7.92 8.07 8.02 856100.0 8.02
2020-06-18 8.24 7.83 7.88 7.99 431300.0 7.99
2020-06-17 8.07 7.65 7.96 7.99 556600.0 7.99
2020-06-16 7.99 7.63 7.79 7.96 590000.0 7.96
2020-06-15 7.85 7.03 7.03 7.81 853000.0 7.81
2020-06-12 7.52 7.04 7.08 7.26 874200.0 7.26
2020-06-11 7.28 6.85 7.13 6.94 1030900.0 6.94
2020-06-10 7.89 7.27 7.7 7.33 1177300.0 7.33
2020-06-09 8.02 6.8 7.08 7.87 2153200.0 7.87
2020-06-08 6.91 6.51 6.62 6.6 1437300.0 6.6
2020-06-05 7.46 6.49 7.13 6.56 1251600.0 6.56
2020-06-04 7.75 6.95 7.27 6.97 3240300.0 6.97
2020-06-03 8.0 7.33 7.92 7.35 791400.0 7.35
2020-06-02 8.32 7.82 7.91 7.89 1040500.0 7.89
2020-06-01 8.08 7.81 7.87 7.95 622100.0 7.95
2020-05-29 7.82 7.35 7.44 7.79 808100.0 7.79
2020-05-28 7.75 7.28 7.53 7.45 523800.0 7.45
2020-05-27 8.0 7.41 8.0 7.53 736900.0 7.53
2020-05-26 8.17 7.77 7.94 7.9 635200.0 7.9
2020-05-22 7.75 7.4 7.64 7.69 446500.0 7.69
2020-05-21 8.08 7.61 8.08 7.64 632800.0 7.64
2020-05-20 8.1 7.5 7.69 8.02 1082600.0 8.02
2020-05-19 7.65 7.17 7.34 7.57 650000.0 7.57
2020-05-18 7.93 6.99 7.77 7.32 2173800.0 7.32
2020-05-15 7.46 7.05 7.46 7.41 551300.0 7.41
2020-05-14 7.73 6.89 7.05 7.55 806200.0 7.55
2020-05-13 7.72 6.9 7.63 7.23 774800.0 7.23
2020-05-12 8.49 7.75 8.49 7.76 911300.0 7.76
2020-05-11 8.41 7.66 7.66 8.34 1258600.0 8.34
2020-05-08 7.8 7.13 7.66 7.41 703000.0 7.41
2020-05-07 8.16 7.47 8.04 7.5 957100.0 7.5
2020-05-06 8.23 7.62 7.78 7.99 790900.0 7.99
2020-05-05 8.37 7.67 8.1 7.72 970500.0 7.72
2020-05-04 8.87 7.65 8.72 7.91 1740900.0 7.91
2020-05-01 9.44 8.5 9.15 8.87 1280500.0 8.87
2020-04-30 9.58 8.63 9.09 9.26 1302500.0 9.26
2020-04-29 9.37 8.07 8.5 8.97 2399600.0 8.97
2020-04-28 10.38 7.83 9.62 8.22 5182300.0 8.22
2020-04-27 7.67 6.55 6.61 7.59 1330900.0 7.59
2020-04-24 6.73 6.35 6.4 6.51 508900.0 6.51
2020-04-23 7.0 6.29 6.95 6.36 518600.0 6.36
2020-04-22 7.28 6.4 7.25 6.84 627600.0 6.84
2020-04-21 6.95 6.33 6.34 6.81 389500.0 6.81
2020-04-20 6.75 6.29 6.36 6.51 426600.0 6.51
2020-04-17 7.05 6.36 7.0 6.51 599400.0 6.51
2020-04-16 7.13 6.3 6.53 6.68 595400.0 6.68
2020-04-15 6.56 5.67 6.44 6.4 1242800.0 6.4
2020-04-14 7.23 6.57 7.13 6.79 1041400.0 6.79
2020-04-13 7.08 6.0 6.21 6.83 1196600.0 6.83
2020-04-09 6.25 5.55 5.73 6.07 1063600.0 6.07
2020-04-08 5.65 5.25 5.38 5.36 1286100.0 5.36
2020-04-07 5.32 4.51 4.94 4.57 654800.0 4.57
2020-04-06 4.8 4.3 4.3 4.62 1068200.0 4.62
2020-04-03 3.95 3.64 3.9 3.73 311800.0 3.73
2020-04-02 3.94 3.55 3.59 3.88 242100.0 3.88
2020-04-01 3.85 3.53 3.81 3.64 299800.0 3.64
2020-03-31 4.08 3.5 3.56 3.95 653000.0 3.95
2020-03-30 3.72 3.42 3.51 3.49 661100.0 3.49
2020-03-27 3.67 3.39 3.67 3.45 746100.0 3.45
2020-03-26 3.85 3.4 3.46 3.75 691200.0 3.75
2020-03-25 3.61 2.94 3.25 3.38 887700.0 3.38
2020-03-24 3.54 3.07 3.24 3.22 1000100.0 3.22
2020-03-23 3.19 2.98 3.05 3.0 1013700.0 3.0
2020-03-20 3.53 3.0 3.05 3.02 1501200.0 3.02
2020-03-19 3.05 2.53 2.54 3.0 933100.0 3.0
2020-03-18 3.32 2.4 3.13 2.54 1407600.0 2.54
2020-03-17 3.58 3.16 3.25 3.41 1235800.0 3.41
2020-03-16 4.15 3.33 4.15 3.34 853300.0 3.34
2020-03-13 4.49 3.72 4.0 3.95 951900.0 3.95
2020-03-12 4.56 3.59 4.26 3.64 1295800.0 3.64
2020-03-11 5.02 4.56 4.91 4.64 568000.0 4.64
2020-03-10 5.8 4.88 5.65 5.02 1065000.0 5.02
2020-03-09 5.69 5.21 5.44 5.51 695200.0 5.51
2020-03-06 6.11 5.85 5.92 5.92 303100.0 5.92
2020-03-05 6.47 5.98 6.43 6.08 463100.0 6.08
2020-03-04 6.88 6.32 6.44 6.5 546300.0 6.5
2020-03-03 6.55 6.01 6.06 6.33 445800.0 6.33
2020-03-02 6.23 5.84 6.1 6.04 445700.0 6.04
2020-02-28 6.35 5.93 6.3 6.08 1375400.0 6.08
2020-02-27 6.69 6.02 6.18 6.42 841500.0 6.42
2020-02-26 6.6 6.16 6.31 6.32 484900.0 6.32
2020-02-25 7.0 6.2 6.84 6.27 637900.0 6.27
2020-02-24 6.94 6.52 6.76 6.85 349200.0 6.85
2020-02-21 7.17 6.95 7.15 6.99 170100.0 6.99
2020-02-20 7.31 6.91 7.3 7.17 232100.0 7.17
2020-02-19 7.37 7.05 7.21 7.29 382000.0 7.29
2020-02-18 7.26 6.81 7.02 7.24 439300.0 7.24