Seelos Therapeutics Inc. Common Stockのデータ

Seelos Therapeutics Inc. Common Stockの基本情報

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

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

Date High Low Open Close Volume Adj Close
2021-02-16 4.44 3.95 4.3 3.99 5246600.0 3.99
2021-02-12 4.25 3.81 3.86 4.03 4994200.0 4.03
2021-02-11 4.33 3.59 3.65 3.91 8754600.0 3.91
2021-02-10 3.75 3.37 3.55 3.57 3358000.0 3.57
2021-02-09 3.58 3.07 3.36 3.52 3815600.0 3.52
2021-02-08 3.58 3.22 3.48 3.53 5356000.0 3.53
2021-02-05 3.42 2.74 2.88 3.36 8340900.0 3.36
2021-02-04 2.89 2.62 2.83 2.83 3652900.0 2.83
2021-02-03 2.92 2.54 2.55 2.73 6244900.0 2.73
2021-02-02 2.6 2.36 2.53 2.44 3277900.0 2.44
2021-02-01 2.44 2.06 2.21 2.39 3624500.0 2.39
2021-01-29 2.32 2.11 2.31 2.16 2971000.0 2.16
2021-01-28 2.32 2.0 2.27 2.25 4736100.0 2.25
2021-01-27 2.4 2.09 2.35 2.21 6294900.0 2.21
2021-01-26 2.56 2.23 2.43 2.4 13985600.0 2.4
2021-01-25 3.2 2.55 2.65 2.66 8885700.0 2.66
2021-01-22 2.74 2.02 2.23 2.59 8610900.0 2.59
2021-01-21 2.44 1.76 1.87 2.17 8278700.0 2.17
2021-01-20 1.85 1.68 1.76 1.85 1761900.0 1.85
2021-01-19 1.75 1.62 1.7 1.73 2325600.0 1.73
2021-01-15 1.62 1.37 1.51 1.61 1962200.0 1.61
2021-01-14 1.47 1.43 1.47 1.44 598200.0 1.44
2021-01-13 1.51 1.36 1.51 1.45 913900.0 1.45
2021-01-12 1.54 1.42 1.49 1.5 781500.0 1.5
2021-01-11 1.54 1.41 1.46 1.46 956800.0 1.46
2021-01-08 1.46 1.38 1.43 1.44 1036400.0 1.44
2021-01-07 1.42 1.3 1.32 1.41 726200.0 1.41
2021-01-06 1.45 1.31 1.45 1.35 1131200.0 1.35
2021-01-05 1.49 1.33 1.43 1.42 1001100.0 1.42
2021-01-04 1.57 1.39 1.56 1.46 2206200.0 1.46
2020-12-31 1.61 1.51 1.55 1.58 645600.0 1.58
2020-12-30 1.65 1.41 1.42 1.55 1364400.0 1.55
2020-12-29 1.73 1.39 1.71 1.46 3298600.0 1.46
2020-12-28 1.81 1.63 1.8 1.72 1375100.0 1.72
2020-12-24 2.03 1.65 2.0 1.72 2804900.0 1.72
2020-12-23 2.09 1.72 1.73 2.01 2849300.0 2.01
2020-12-22 1.84 1.53 1.8 1.79 4159800.0 1.79
2020-12-21 1.79 1.46 1.58 1.77 4431800.0 1.77
2020-12-18 1.52 1.44 1.49 1.5 2850400.0 1.5
2020-12-17 1.5 1.36 1.41 1.49 2807700.0 1.49
2020-12-16 1.44 1.23 1.25 1.42 2719300.0 1.42
2020-12-15 1.4 1.17 1.4 1.33 3329400.0 1.33
2020-12-14 1.47 1.09 1.09 1.28 9506500.0 1.28
2020-12-11 1.14 1.06 1.13 1.09 1413700.0 1.09
2020-12-10 1.2 0.96 0.99 1.1 4658900.0 1.1
2020-12-09 1.04 0.93 0.96 0.97 1554000.0 0.97
2020-12-08 1.01 0.94 0.94 0.98 896700.0 0.98
2020-12-07 1.01 0.92 1.01 0.94 1116100.0 0.94
2020-12-04 1.03 0.99 1.01 1.01 509900.0 1.01
2020-12-03 1.03 0.94 0.99 1.01 1075800.0 1.01
2020-12-02 1.02 0.9 0.94 0.96 705700.0 0.96
2020-12-01 1.01 0.96 0.98 0.97 758600.0 0.97
2020-11-30 1.06 0.93 1.05 0.98 1223300.0 0.98
2020-11-27 1.05 0.9 0.9 1.03 2888000.0 1.03
2020-11-25 0.91 0.84 0.86 0.9 687500.0 0.9
2020-11-24 0.91 0.81 0.84 0.86 1303400.0 0.86
2020-11-23 0.84 0.77 0.78 0.84 895700.0 0.84
2020-11-20 0.83 0.77 0.83 0.79 570900.0 0.79
2020-11-19 0.88 0.79 0.88 0.81 1506100.0 0.81
2020-11-18 0.83 0.77 0.81 0.79 474500.0 0.79
2020-11-17 0.83 0.8 0.81 0.81 636700.0 0.81
2020-11-16 0.87 0.81 0.85 0.82 516000.0 0.82
2020-11-13 0.92 0.84 0.88 0.86 810200.0 0.86
2020-11-12 0.92 0.85 0.88 0.92 696000.0 0.92
2020-11-11 0.88 0.8 0.86 0.86 606900.0 0.86
2020-11-10 0.87 0.79 0.81 0.83 483700.0 0.83
2020-11-09 0.84 0.78 0.82 0.81 263200.0 0.81
2020-11-06 0.85 0.78 0.84 0.8 309200.0 0.8
2020-11-05 0.84 0.8 0.81 0.82 494000.0 0.82
2020-11-04 0.81 0.79 0.8 0.8 339700.0 0.8
2020-11-03 0.81 0.77 0.8 0.79 251100.0 0.79
2020-11-02 0.81 0.75 0.75 0.79 330300.0 0.79
2020-10-30 0.78 0.73 0.78 0.74 168700.0 0.74
2020-10-29 0.78 0.73 0.73 0.77 265900.0 0.77
2020-10-28 0.8 0.72 0.78 0.74 491000.0 0.74
2020-10-27 0.81 0.77 0.77 0.78 245400.0 0.78
2020-10-26 0.83 0.77 0.82 0.77 485400.0 0.77
2020-10-23 0.83 0.79 0.8 0.81 201600.0 0.81
2020-10-22 0.83 0.78 0.78 0.82 428800.0 0.82
2020-10-21 0.81 0.76 0.81 0.8 519300.0 0.8
2020-10-20 0.83 0.79 0.8 0.82 606500.0 0.82
2020-10-19 0.88 0.82 0.87 0.83 597100.0 0.83
2020-10-16 0.89 0.86 0.88 0.88 429400.0 0.88
2020-10-15 0.89 0.86 0.89 0.87 430700.0 0.87
2020-10-14 0.91 0.87 0.9 0.89 418900.0 0.89
2020-10-13 0.9 0.86 0.87 0.88 814900.0 0.88
2020-10-12 0.98 0.91 0.95 0.92 599300.0 0.92
2020-10-09 1.0 0.93 0.98 0.95 751100.0 0.95
2020-10-08 1.05 0.93 0.97 0.95 1518000.0 0.95
2020-10-07 0.97 0.89 0.9 0.94 890800.0 0.94
2020-10-06 0.95 0.88 0.95 0.89 1129800.0 0.89
2020-10-05 0.99 0.91 0.99 0.93 1131800.0 0.93
2020-10-02 1.01 0.86 0.87 0.99 1737000.0 0.99
2020-10-01 0.92 0.82 0.89 0.91 2008200.0 0.91
2020-09-30 1.16 0.91 1.15 0.94 8188300.0 0.94
2020-09-29 1.07 0.83 0.85 1.04 13950100.0 1.04
2020-09-28 0.92 0.64 0.67 0.78 3367800.0 0.78
2020-09-25 0.67 0.59 0.62 0.66 504300.0 0.66
2020-09-24 0.64 0.56 0.6 0.61 849600.0 0.61
2020-09-23 0.67 0.61 0.62 0.61 1274300.0 0.61
2020-09-22 0.66 0.61 0.65 0.62 664000.0 0.62
2020-09-21 0.69 0.62 0.68 0.64 1089500.0 0.64
2020-09-18 0.7 0.67 0.68 0.68 515400.0 0.68
2020-09-17 0.69 0.65 0.69 0.66 650100.0 0.66
2020-09-16 0.7 0.66 0.7 0.66 925300.0 0.66
2020-09-15 0.75 0.67 0.69 0.69 2509300.0 0.69
2020-09-14 0.68 0.62 0.62 0.67 1366400.0 0.67
2020-09-11 0.66 0.61 0.66 0.64 1228800.0 0.64
2020-09-10 0.65 0.62 0.65 0.65 1193400.0 0.65
2020-09-09 0.74 0.59 0.63 0.63 4571600.0 0.63
2020-09-08 0.68 0.6 0.65 0.65 1773500.0 0.65
2020-09-04 0.67 0.59 0.65 0.6 8477100.0 0.6
2020-09-03 0.91 0.82 0.89 0.84 470300.0 0.84
2020-09-02 0.93 0.88 0.88 0.89 274500.0 0.89
2020-09-01 0.94 0.88 0.91 0.88 344100.0 0.88
2020-08-31 0.94 0.85 0.85 0.91 723700.0 0.91
2020-08-28 0.91 0.85 0.9 0.87 712700.0 0.87
2020-08-27 0.95 0.89 0.95 0.9 724200.0 0.9
2020-08-26 0.98 0.93 0.95 0.96 439900.0 0.96
2020-08-25 1.13 0.9 0.91 0.98 5375300.0 0.98
2020-08-24 0.96 0.9 0.94 0.92 439100.0 0.92
2020-08-21 1.0 0.9 1.0 0.94 1145600.0 0.94
2020-08-20 1.02 0.98 1.02 1.0 359100.0 1.0
2020-08-19 1.05 0.98 1.01 1.02 539500.0 1.02
2020-08-18 1.03 0.99 1.01 1.01 487200.0 1.01
2020-08-17 1.06 0.99 1.02 1.02 478300.0 1.02
2020-08-14 1.04 1.0 1.04 1.03 687700.0 1.03
2020-08-13 1.07 1.03 1.07 1.06 244400.0 1.06
2020-08-12 1.09 1.04 1.08 1.06 580700.0 1.06
2020-08-11 1.15 1.06 1.12 1.08 1188400.0 1.08
2020-08-10 1.2 1.12 1.15 1.13 1503600.0 1.13
2020-08-07 1.14 1.04 1.08 1.1 1257400.0 1.1
2020-08-06 1.14 1.05 1.13 1.11 516900.0 1.11
2020-08-05 1.15 1.1 1.1 1.13 461300.0 1.13
2020-08-04 1.14 1.06 1.07 1.1 683600.0 1.1
2020-08-03 1.14 1.06 1.08 1.09 786700.0 1.09
2020-07-31 1.22 1.1 1.22 1.16 1295600.0 1.16
2020-07-30 1.3 0.99 1.0 1.25 8067900.0 1.25
2020-07-29 1.03 0.96 0.99 0.98 653300.0 0.98
2020-07-28 1.03 1.01 1.03 1.01 234900.0 1.01
2020-07-27 1.04 1.0 1.03 1.04 385100.0 1.04
2020-07-24 1.12 0.98 1.12 1.01 1249000.0 1.01
2020-07-23 1.16 1.1 1.14 1.11 331800.0 1.11
2020-07-22 1.17 1.11 1.16 1.13 318400.0 1.13
2020-07-21 1.21 1.12 1.21 1.18 1014000.0 1.18
2020-07-20 1.16 1.05 1.14 1.14 652600.0 1.14
2020-07-17 1.2 1.12 1.2 1.15 980200.0 1.15
2020-07-16 1.11 1.0 1.02 1.08 1450000.0 1.08
2020-07-15 1.03 1.0 1.01 1.01 393500.0 1.01
2020-07-14 1.01 0.98 1.0 1.01 260900.0 1.01
2020-07-13 1.04 0.98 1.01 1.0 459300.0 1.0
2020-07-10 1.06 0.98 0.99 1.01 537200.0 1.01
2020-07-09 1.01 0.96 0.99 1.01 496300.0 1.01
2020-07-08 1.03 0.95 1.01 0.98 706600.0 0.98
2020-07-07 1.07 1.01 1.06 1.02 515400.0 1.02
2020-07-06 1.07 1.0 1.04 1.05 731400.0 1.05
2020-07-02 1.1 1.02 1.08 1.02 671000.0 1.02
2020-07-01 1.1 0.98 1.01 1.06 696900.0 1.06
2020-06-30 1.03 0.95 1.03 1.01 1617100.0 1.01
2020-06-29 1.15 1.01 1.11 1.04 1279300.0 1.04
2020-06-26 1.23 1.11 1.19 1.11 802400.0 1.11
2020-06-25 1.29 1.16 1.18 1.21 1019300.0 1.21
2020-06-24 1.3 1.17 1.29 1.19 1545300.0 1.19
2020-06-23 1.7 1.2 1.7 1.23 8005500.0 1.23
2020-06-22 1.51 1.33 1.5 1.51 1041200.0 1.51
2020-06-19 1.53 1.43 1.5 1.46 1389700.0 1.46
2020-06-18 1.58 1.34 1.4 1.47 2668100.0 1.47
2020-06-17 1.4 1.3 1.34 1.37 855300.0 1.37
2020-06-16 1.38 1.23 1.33 1.35 1439600.0 1.35
2020-06-15 1.35 1.16 1.19 1.29 1840100.0 1.29
2020-06-12 1.22 1.1 1.1 1.19 815900.0 1.19
2020-06-11 1.17 1.06 1.15 1.08 933800.0 1.08
2020-06-10 1.19 1.09 1.13 1.18 836300.0 1.18
2020-06-09 1.14 1.09 1.13 1.12 398700.0 1.12
2020-06-08 1.22 1.1 1.11 1.15 787800.0 1.15
2020-06-05 1.15 1.05 1.15 1.13 697800.0 1.13
2020-06-04 1.16 1.05 1.11 1.14 1179700.0 1.14
2020-06-03 1.15 1.1 1.12 1.12 750900.0 1.12
2020-06-02 1.2 1.1 1.16 1.11 964300.0 1.11
2020-06-01 1.23 1.14 1.21 1.18 636200.0 1.18
2020-05-29 1.26 1.13 1.25 1.23 897300.0 1.23
2020-05-28 1.29 1.2 1.21 1.26 1184300.0 1.26
2020-05-27 1.27 1.03 1.17 1.19 1891900.0 1.19
2020-05-26 1.5 1.0 1.4 1.17 5718000.0 1.17
2020-05-22 1.39 1.03 1.03 1.3 4096900.0 1.3
2020-05-21 1.17 1.0 1.03 1.02 3722000.0 1.02
2020-05-20 1.02 0.85 0.85 0.99 1632900.0 0.99
2020-05-19 0.96 0.81 0.95 0.91 1393800.0 0.91
2020-05-18 1.03 0.81 0.98 0.94 3026300.0 0.94
2020-05-15 0.99 0.72 0.79 0.97 7644000.0 0.97
2020-05-14 0.75 0.68 0.71 0.74 445000.0 0.74
2020-05-13 0.78 0.65 0.75 0.71 934500.0 0.71
2020-05-12 0.79 0.73 0.73 0.75 1457700.0 0.75
2020-05-11 0.78 0.67 0.71 0.73 4051900.0 0.73
2020-05-08 0.64 0.58 0.59 0.64 763100.0 0.64
2020-05-07 0.62 0.57 0.58 0.59 879700.0 0.59
2020-05-06 0.6 0.55 0.6 0.56 385800.0 0.56
2020-05-05 0.64 0.56 0.64 0.56 805500.0 0.56
2020-05-04 0.67 0.6 0.67 0.61 774000.0 0.61
2020-05-01 0.68 0.6 0.67 0.62 1191800.0 0.62
2020-04-30 0.87 0.58 0.61 0.71 10253300.0 0.71
2020-04-29 0.61 0.54 0.54 0.59 1325800.0 0.59
2020-04-28 0.57 0.51 0.57 0.53 498300.0 0.53
2020-04-27 0.56 0.5 0.5 0.55 1263200.0 0.55
2020-04-24 0.53 0.48 0.48 0.51 1098400.0 0.51
2020-04-23 0.48 0.46 0.47 0.48 296200.0 0.48
2020-04-22 0.48 0.45 0.48 0.47 532000.0 0.47
2020-04-21 0.49 0.45 0.48 0.48 567500.0 0.48
2020-04-20 0.49 0.46 0.47 0.48 470200.0 0.48
2020-04-17 0.48 0.46 0.48 0.48 385600.0 0.48
2020-04-16 0.49 0.45 0.48 0.47 394700.0 0.47
2020-04-15 0.51 0.47 0.5 0.48 556600.0 0.48
2020-04-14 0.54 0.45 0.45 0.52 3337400.0 0.52
2020-04-13 0.47 0.44 0.47 0.45 396500.0 0.45
2020-04-09 0.48 0.45 0.48 0.45 597900.0 0.45
2020-04-08 0.47 0.44 0.46 0.46 396000.0 0.46
2020-04-07 0.47 0.44 0.45 0.45 152300.0 0.45
2020-04-06 0.48 0.45 0.46 0.46 316700.0 0.46
2020-04-03 0.46 0.42 0.44 0.44 297700.0 0.44
2020-04-02 0.48 0.42 0.47 0.42 675100.0 0.42
2020-04-01 0.51 0.46 0.5 0.47 425800.0 0.47
2020-03-31 0.55 0.47 0.55 0.49 1135300.0 0.49
2020-03-30 0.57 0.48 0.5 0.5 1248500.0 0.5
2020-03-27 0.52 0.5 0.5 0.5 238200.0 0.5
2020-03-26 0.56 0.5 0.53 0.53 392500.0 0.53
2020-03-25 0.55 0.49 0.49 0.53 554400.0 0.53
2020-03-24 0.5 0.46 0.49 0.5 597200.0 0.5
2020-03-23 0.49 0.45 0.49 0.48 443000.0 0.48
2020-03-20 0.54 0.48 0.51 0.5 571000.0 0.5
2020-03-19 0.52 0.47 0.49 0.5 763000.0 0.5
2020-03-18 0.53 0.47 0.5 0.52 724300.0 0.52
2020-03-17 0.55 0.48 0.52 0.49 430600.0 0.49
2020-03-16 0.59 0.46 0.57 0.47 571100.0 0.47
2020-03-13 0.63 0.56 0.6 0.57 487200.0 0.57
2020-03-12 0.64 0.55 0.6 0.59 2068400.0 0.59
2020-03-11 0.94 0.78 0.88 0.78 1051800.0 0.78
2020-03-10 0.97 0.83 0.89 0.86 507000.0 0.86
2020-03-09 0.97 0.84 0.92 0.87 477100.0 0.87
2020-03-06 1.08 0.96 1.03 0.96 2041300.0 0.96
2020-03-05 0.92 0.82 0.85 0.92 533800.0 0.92
2020-03-04 0.91 0.8 0.86 0.85 341200.0 0.85
2020-03-03 0.89 0.84 0.85 0.88 246800.0 0.88
2020-03-02 0.92 0.84 0.88 0.87 333300.0 0.87
2020-02-28 0.88 0.79 0.8 0.88 432600.0 0.88
2020-02-27 0.89 0.77 0.84 0.84 509800.0 0.84
2020-02-26 0.98 0.86 0.97 0.87 825800.0 0.87
2020-02-25 1.06 0.9 1.06 0.94 689700.0 0.94
2020-02-24 1.07 0.95 1.03 1.01 664100.0 1.01
2020-02-21 1.07 1.0 1.04 1.05 636100.0 1.05
2020-02-20 1.07 1.02 1.07 1.05 644500.0 1.05
2020-02-19 1.17 1.01 1.17 1.07 1772000.0 1.07
2020-02-18 1.2 0.96 1.03 1.14 2750500.0 1.14