STAAR Surgical Company Common Stockのデータ

STAAR Surgical Company Common Stockの基本情報

名前 STAAR Surgical Company Common Stock
ティッカー STAA
国 United States
上場年 nan
セクター Health Care

STAAR Surgical Company Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 127.17 122.21 125.03 126.48 540800.0 126.48
2021-02-12 125.06 120.74 123.9 124.06 479300.0 124.06
2021-02-11 125.25 121.02 125.09 123.69 390300.0 123.69
2021-02-10 127.7 119.55 124.37 123.78 633600.0 123.78
2021-02-09 125.26 122.0 123.75 124.16 642600.0 124.16
2021-02-08 124.23 117.02 117.02 122.9 747700.0 122.9
2021-02-05 117.64 111.0 111.7 115.96 666600.0 115.96
2021-02-04 111.89 109.59 110.27 111.2 503100.0 111.2
2021-02-03 111.76 107.99 109.5 109.96 360300.0 109.96
2021-02-02 111.26 104.75 107.76 109.58 720200.0 109.58
2021-02-01 107.17 102.65 103.39 106.75 685000.0 106.75
2021-01-29 108.11 102.58 106.78 102.58 929600.0 102.58
2021-01-28 108.81 100.12 104.0 106.69 10552700.0 106.69
2021-01-27 106.71 98.99 101.41 103.85 1733800.0 103.85
2021-01-26 105.44 96.55 96.99 104.47 3479200.0 104.47
2021-01-25 92.88 88.71 91.23 89.77 337900.0 89.77
2021-01-22 91.44 88.77 89.71 91.37 227800.0 91.37
2021-01-21 90.33 86.79 89.68 89.67 187800.0 89.67
2021-01-20 91.81 88.09 89.89 88.85 233300.0 88.85
2021-01-19 90.04 83.1 87.87 89.48 561800.0 89.48
2021-01-15 91.85 87.24 91.0 88.06 655100.0 88.06
2021-01-14 92.25 87.2 88.0 90.99 439300.0 90.99
2021-01-13 92.27 88.05 89.65 88.45 592000.0 88.45
2021-01-12 89.96 83.39 83.52 89.42 1160800.0 89.42
2021-01-11 85.92 82.06 82.37 83.95 522400.0 83.95
2021-01-08 85.62 81.78 82.12 84.37 520700.0 84.37
2021-01-07 80.99 78.56 79.21 80.07 274300.0 80.07
2021-01-06 83.83 77.74 82.09 78.5 648000.0 78.5
2021-01-05 82.58 78.5 80.65 81.67 362300.0 81.67
2021-01-04 85.96 79.36 79.66 81.59 821100.0 81.59
2020-12-31 79.88 78.32 79.81 79.22 238000.0 79.22
2020-12-30 80.36 77.7 77.98 79.24 323700.0 79.24
2020-12-29 80.89 74.88 80.39 77.22 442100.0 77.22
2020-12-28 82.1 77.05 81.88 80.56 749900.0 80.56
2020-12-24 83.21 80.4 81.7 81.43 186900.0 81.43
2020-12-23 83.89 78.63 80.34 81.82 775500.0 81.82
2020-12-22 81.45 78.3 79.77 79.76 543800.0 79.76
2020-12-21 79.84 75.34 76.5 79.84 486600.0 79.84
2020-12-18 76.64 73.71 75.88 76.48 948100.0 76.48
2020-12-17 79.08 75.23 78.59 75.98 589400.0 75.98
2020-12-16 80.08 77.01 78.9 78.96 504900.0 78.96
2020-12-15 79.17 74.76 76.34 78.63 486400.0 78.63
2020-12-14 80.73 76.06 79.01 76.13 321300.0 76.13
2020-12-11 81.26 77.43 78.83 78.9 298400.0 78.9
2020-12-10 79.19 73.67 77.24 78.96 570100.0 78.96
2020-12-09 81.96 77.17 81.18 77.61 332600.0 77.61
2020-12-08 80.98 77.28 78.0 80.94 367900.0 80.94
2020-12-07 78.99 75.37 75.37 77.9 339800.0 77.9
2020-12-04 75.54 72.83 75.46 75.37 223700.0 75.37
2020-12-03 75.66 72.97 73.72 75.09 333400.0 75.09
2020-12-02 74.8 71.58 72.32 73.72 486300.0 73.72
2020-12-01 72.76 70.38 72.0 72.42 591200.0 72.42
2020-11-30 74.19 70.57 73.1 71.27 411900.0 71.27
2020-11-27 73.35 69.0 69.8 73.08 347600.0 73.08
2020-11-25 74.27 68.71 73.53 69.87 590300.0 69.87
2020-11-24 78.99 72.21 78.89 73.47 757800.0 73.47
2020-11-23 84.37 78.35 83.0 79.31 474000.0 79.31
2020-11-20 83.53 80.59 81.4 82.23 375800.0 82.23
2020-11-19 82.36 79.9 80.18 82.02 331700.0 82.02
2020-11-18 80.82 78.88 80.48 79.45 301500.0 79.45
2020-11-17 81.69 77.32 79.25 80.75 297900.0 80.75
2020-11-16 81.52 78.44 80.47 79.31 414100.0 79.31
2020-11-13 83.48 78.83 82.88 80.09 408300.0 80.09
2020-11-12 85.63 79.01 81.55 82.78 685600.0 82.78
2020-11-11 83.63 78.81 81.61 82.6 421100.0 82.6
2020-11-10 82.77 78.79 81.11 81.2 475400.0 81.2
2020-11-09 83.16 76.69 81.17 80.89 734700.0 80.89
2020-11-06 83.24 70.84 72.56 79.77 1092000.0 79.77
2020-11-05 72.83 66.81 72.26 72.16 1024500.0 72.16
2020-11-04 74.75 71.88 73.89 73.19 622100.0 73.19
2020-11-03 73.43 70.3 72.57 70.44 591500.0 70.44
2020-11-02 74.31 71.11 72.83 71.76 462500.0 71.76
2020-10-30 73.65 70.51 73.65 72.5 630100.0 72.5
2020-10-29 75.24 72.72 73.45 74.33 392500.0 74.33
2020-10-28 74.14 71.5 73.74 73.08 381000.0 73.08
2020-10-27 74.71 70.4 71.4 74.59 346600.0 74.59
2020-10-26 74.12 70.37 72.95 71.16 531600.0 71.16
2020-10-23 75.2 72.86 75.0 75.08 400800.0 75.08
2020-10-22 74.97 71.36 71.58 74.69 434600.0 74.69
2020-10-21 73.73 70.49 72.19 71.2 607200.0 71.2
2020-10-20 71.7 67.74 68.59 71.41 995400.0 71.41
2020-10-19 68.55 60.31 60.4 67.63 1245500.0 67.63
2020-10-16 61.48 59.8 60.31 60.4 244300.0 60.4
2020-10-15 59.96 57.28 57.71 59.8 176300.0 59.8
2020-10-14 60.31 58.73 60.31 58.85 239300.0 58.85
2020-10-13 60.47 58.61 58.79 59.83 323400.0 59.83
2020-10-12 59.83 58.27 58.82 58.83 362800.0 58.83
2020-10-09 58.63 56.96 58.0 58.07 340800.0 58.07
2020-10-08 57.88 56.5 57.32 57.53 275400.0 57.53
2020-10-07 57.25 56.33 57.07 56.99 406600.0 56.99
2020-10-06 57.66 55.81 56.83 55.93 300000.0 55.93
2020-10-05 57.5 56.35 56.84 56.88 467800.0 56.88
2020-10-02 56.64 55.01 55.23 56.43 495900.0 56.43
2020-10-01 56.87 56.0 56.87 56.33 401200.0 56.33
2020-09-30 57.4 55.5 56.22 56.56 391200.0 56.56
2020-09-29 56.99 56.08 56.53 56.36 329700.0 56.36
2020-09-28 56.56 55.3 56.0 56.36 648900.0 56.36
2020-09-25 55.42 53.42 53.84 55.1 238400.0 55.1
2020-09-24 54.21 52.66 53.95 53.77 478700.0 53.77
2020-09-23 56.1 54.19 55.5 54.3 238100.0 54.3
2020-09-22 55.83 53.18 55.58 55.35 337200.0 55.35
2020-09-21 55.4 53.68 54.91 55.21 421100.0 55.21
2020-09-18 56.35 54.79 55.22 55.95 1221100.0 55.95
2020-09-17 54.98 52.07 52.23 54.83 375500.0 54.83
2020-09-16 54.85 53.21 53.21 53.41 366500.0 53.41
2020-09-15 53.72 52.26 53.32 52.86 417500.0 52.86
2020-09-14 54.55 51.24 51.24 52.96 667300.0 52.96
2020-09-11 52.97 50.5 52.02 51.0 363100.0 51.0
2020-09-10 54.16 51.76 52.15 51.77 475600.0 51.77
2020-09-09 53.09 50.99 50.99 52.12 706800.0 52.12
2020-09-08 51.65 48.6 49.0 50.94 680900.0 50.94
2020-09-04 52.36 48.54 51.97 49.97 813600.0 49.97
2020-09-03 52.87 50.79 52.87 52.08 1101600.0 52.08
2020-09-02 53.85 48.85 48.97 53.46 1150100.0 53.46
2020-09-01 48.83 47.49 48.14 48.53 607500.0 48.53
2020-08-31 48.37 46.13 47.16 47.95 733600.0 47.95
2020-08-28 46.57 45.47 45.78 45.65 344500.0 45.65
2020-08-27 46.91 45.7 46.91 45.99 417100.0 45.99
2020-08-26 47.69 46.53 47.51 46.6 716200.0 46.6
2020-08-25 47.96 46.08 46.34 47.7 242800.0 47.7
2020-08-24 48.78 46.09 48.77 46.51 556000.0 46.51
2020-08-21 48.11 47.01 48.11 48.04 326200.0 48.04
2020-08-20 48.5 47.8 47.89 48.06 258400.0 48.06
2020-08-19 48.85 47.86 48.64 48.1 300100.0 48.1
2020-08-18 49.56 47.85 49.41 48.43 459100.0 48.43
2020-08-17 49.47 46.61 47.4 49.04 812100.0 49.04
2020-08-14 47.75 46.01 47.39 46.99 653800.0 46.99
2020-08-13 49.0 47.1 48.53 47.67 1055900.0 47.67
2020-08-12 49.77 48.06 48.64 48.73 608300.0 48.73
2020-08-11 50.21 46.4 46.84 48.25 2673100.0 48.25
2020-08-10 53.92 50.13 53.91 51.42 1325000.0 51.42
2020-08-07 56.14 53.68 55.49 54.16 1004300.0 54.16
2020-08-06 58.75 55.0 57.74 55.86 1571000.0 55.86
2020-08-05 61.86 59.86 60.78 61.81 647200.0 61.81
2020-08-04 60.98 59.24 60.46 59.96 347500.0 59.96
2020-08-03 61.41 58.52 58.53 60.52 490000.0 60.52
2020-07-31 59.51 56.53 58.93 58.19 659000.0 58.19
2020-07-30 59.27 55.45 55.88 59.06 474500.0 59.06
2020-07-29 57.44 56.5 56.72 56.58 1220600.0 56.58
2020-07-28 57.54 55.97 56.72 56.13 385700.0 56.13
2020-07-27 57.22 54.64 55.03 56.89 346000.0 56.89
2020-07-24 55.32 53.04 55.32 54.64 398300.0 54.64
2020-07-23 57.76 55.07 57.5 55.79 454300.0 55.79
2020-07-22 57.17 56.0 56.44 56.6 359100.0 56.6
2020-07-21 59.75 55.66 58.86 56.44 599300.0 56.44
2020-07-20 59.45 56.74 56.95 57.96 876600.0 57.96
2020-07-17 57.34 56.61 56.67 56.69 388900.0 56.69
2020-07-16 57.33 55.2 57.3 56.53 362800.0 56.53
2020-07-15 58.59 57.23 58.34 57.74 455500.0 57.74
2020-07-14 57.06 54.26 55.0 57.01 864000.0 57.01
2020-07-13 60.22 56.56 59.11 56.75 680100.0 56.75
2020-07-10 59.0 57.39 58.39 58.63 424500.0 58.63
2020-07-09 59.94 58.36 59.4 58.44 642800.0 58.44
2020-07-08 59.49 58.14 58.92 58.61 494200.0 58.61
2020-07-07 59.98 57.46 58.54 57.95 892800.0 57.95
2020-07-06 62.51 57.28 62.25 57.94 1315100.0 57.94
2020-07-02 62.25 60.13 61.44 61.62 560200.0 61.62
2020-07-01 61.5 60.13 60.78 60.43 632700.0 60.43
2020-06-30 61.97 59.92 60.99 61.54 690200.0 61.54
2020-06-29 61.5 58.33 59.9 61.38 774300.0 61.38
2020-06-26 60.98 58.55 60.89 59.04 1255300.0 59.04
2020-06-25 60.45 54.59 55.24 60.01 3619200.0 60.01
2020-06-24 57.0 54.08 56.14 55.09 1444900.0 55.09
2020-06-23 61.73 57.03 57.31 57.67 1324900.0 57.67
2020-06-22 58.01 50.93 51.0 57.0 2343900.0 57.0
2020-06-19 50.86 46.89 47.0 50.6 1012500.0 50.6
2020-06-18 47.01 45.6 45.81 46.71 524000.0 46.71
2020-06-17 47.18 45.5 45.5 45.88 465800.0 45.88
2020-06-16 47.94 45.0 46.0 45.3 595500.0 45.3
2020-06-15 45.38 41.98 42.3 45.23 691900.0 45.23
2020-06-12 42.95 41.1 41.99 42.73 395700.0 42.73
2020-06-11 42.41 40.63 42.14 41.04 453600.0 41.04
2020-06-10 44.0 41.65 42.08 43.37 301800.0 43.37
2020-06-09 43.85 41.74 42.4 41.97 438100.0 41.97
2020-06-08 43.66 42.49 43.01 42.8 329900.0 42.8
2020-06-05 44.91 42.77 44.18 43.18 740200.0 43.18
2020-06-04 43.85 42.68 42.77 43.18 670500.0 43.18
2020-06-03 43.28 41.02 41.31 43.05 648200.0 43.05
2020-06-02 41.06 39.52 39.89 41.0 559300.0 41.0
2020-06-01 40.4 38.4 38.5 39.73 333000.0 39.73
2020-05-29 39.66 37.66 39.19 38.8 261900.0 38.8
2020-05-28 40.69 38.96 40.07 39.28 415800.0 39.28
2020-05-27 40.09 38.65 40.09 39.49 398400.0 39.49
2020-05-26 40.25 39.1 39.47 39.71 467100.0 39.71
2020-05-22 39.58 38.15 39.38 38.48 240200.0 38.48
2020-05-21 40.38 38.69 39.0 39.25 756400.0 39.25
2020-05-20 39.31 38.37 38.83 38.96 314500.0 38.96
2020-05-19 39.15 38.19 38.51 38.25 207900.0 38.25
2020-05-18 39.49 38.14 38.61 38.67 315800.0 38.67
2020-05-15 37.94 35.16 35.35 37.86 340000.0 37.86
2020-05-14 36.59 34.41 34.87 35.5 241600.0 35.5
2020-05-13 37.98 35.24 37.87 35.57 309300.0 35.57
2020-05-12 39.38 38.15 39.25 38.19 434700.0 38.19
2020-05-11 39.51 37.53 37.67 39.04 689000.0 39.04
2020-05-08 38.64 37.48 37.88 38.02 300400.0 38.02
2020-05-07 38.88 37.25 37.98 37.43 499800.0 37.43
2020-05-06 38.33 37.39 37.84 38.0 590100.0 38.0
2020-05-05 38.05 36.71 36.99 37.61 245400.0 37.61
2020-05-04 36.94 35.89 36.57 36.45 210400.0 36.45
2020-05-01 38.08 35.93 37.85 36.77 272600.0 36.77
2020-04-30 39.01 37.51 39.0 38.32 441400.0 38.32
2020-04-29 39.37 38.07 39.12 38.76 424700.0 38.76
2020-04-28 39.4 37.56 39.4 38.31 287000.0 38.31
2020-04-27 39.46 37.11 37.87 39.03 392600.0 39.03
2020-04-24 38.08 37.26 37.92 37.47 202500.0 37.47
2020-04-23 38.42 37.14 37.15 37.35 296500.0 37.35
2020-04-22 37.83 36.47 37.83 37.13 250200.0 37.13
2020-04-21 38.03 36.42 36.57 37.07 259500.0 37.07
2020-04-20 38.54 37.0 37.52 37.98 250600.0 37.98
2020-04-17 38.26 36.78 37.0 38.09 321700.0 38.09
2020-04-16 36.59 35.3 35.52 36.52 483400.0 36.52
2020-04-15 36.53 35.22 36.22 36.01 284200.0 36.01
2020-04-14 37.38 34.71 36.12 37.11 421700.0 37.11
2020-04-13 36.03 33.38 34.5 35.2 454600.0 35.2
2020-04-09 34.04 31.69 32.85 33.7 388700.0 33.7
2020-04-08 33.03 31.96 32.58 32.46 284800.0 32.46
2020-04-07 34.28 31.79 33.75 31.88 452100.0 31.88
2020-04-06 32.95 30.0 30.3 32.76 370300.0 32.76
2020-04-03 31.12 28.58 30.11 29.15 352700.0 29.15
2020-04-02 30.85 29.15 29.64 30.18 292600.0 30.18
2020-04-01 32.27 29.44 31.37 30.12 402500.0 30.12
2020-03-31 34.04 31.16 33.5 32.26 385700.0 32.26
2020-03-30 34.18 30.72 31.22 33.91 683900.0 33.91
2020-03-27 32.0 30.32 31.78 31.02 586700.0 31.02
2020-03-26 33.19 28.0 28.0 32.82 608700.0 32.82
2020-03-25 28.76 26.54 26.54 27.99 578000.0 27.99
2020-03-24 27.32 25.38 26.25 26.86 496200.0 26.86
2020-03-23 28.0 25.05 27.42 25.36 631900.0 25.36
2020-03-20 30.05 26.91 27.93 27.53 831100.0 27.53
2020-03-19 29.98 24.78 27.42 27.97 988500.0 27.97
2020-03-18 27.73 24.71 26.04 27.42 643600.0 27.42
2020-03-17 27.99 24.42 25.11 27.51 701600.0 27.51
2020-03-16 26.0 23.2 25.0 25.01 937500.0 25.01
2020-03-13 27.62 23.76 27.51 26.11 710000.0 26.11
2020-03-12 26.85 25.01 26.18 25.98 687400.0 25.98
2020-03-11 28.38 27.04 28.15 28.01 453900.0 28.01
2020-03-10 29.46 27.62 28.76 29.04 457500.0 29.04
2020-03-09 28.22 26.8 27.07 27.63 685100.0 27.63
2020-03-06 30.95 29.14 30.44 29.77 427300.0 29.77
2020-03-05 32.49 30.94 31.25 31.79 514300.0 31.79
2020-03-04 32.69 31.47 32.1 32.09 321600.0 32.09
2020-03-03 32.66 30.43 31.82 31.37 364300.0 31.37
2020-03-02 31.8 30.21 31.64 31.67 680100.0 31.67
2020-02-28 32.78 29.85 30.5 31.38 1018400.0 31.38
2020-02-27 33.33 27.0 31.3 31.03 2089100.0 31.03
2020-02-26 30.71 28.75 30.51 28.75 1301400.0 28.75
2020-02-25 32.08 29.99 31.75 30.43 610500.0 30.43
2020-02-24 33.5 31.57 32.91 31.58 595500.0 31.58
2020-02-21 35.8 34.03 35.57 34.7 564600.0 34.7
2020-02-20 36.07 35.49 35.78 35.65 287700.0 35.65
2020-02-19 36.45 35.61 36.25 35.99 456600.0 35.99
2020-02-18 37.21 35.91 36.61 35.99 279100.0 35.99