ThermoGenesis Holdings Inc. Common Stockのデータ

ThermoGenesis Holdings Inc. Common Stockの基本情報

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

ThermoGenesis Holdings Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 4.0 3.72 4.0 3.85 781400.0 3.85
2021-02-12 4.06 3.55 3.65 3.86 929700.0 3.86
2021-02-11 4.04 3.52 4.0 3.79 1337800.0 3.79
2021-02-10 4.45 3.65 4.45 3.98 4186300.0 3.98
2021-02-09 4.05 3.4 3.45 3.85 4407000.0 3.85
2021-02-08 3.45 3.27 3.32 3.41 1171200.0 3.41
2021-02-05 3.29 3.01 3.23 3.27 1157500.0 3.27
2021-02-04 3.18 3.01 3.11 3.12 815100.0 3.12
2021-02-03 3.16 2.98 3.05 3.08 1163000.0 3.08
2021-02-02 3.08 2.81 3.02 2.98 997800.0 2.98
2021-02-01 3.26 2.87 3.2 3.01 1500000.0 3.01
2021-01-29 3.59 2.81 3.53 3.41 4220600.0 3.41
2021-01-28 3.23 2.65 2.73 3.14 4990700.0 3.14
2021-01-27 3.03 2.62 2.87 2.69 2119900.0 2.69
2021-01-26 3.34 2.68 2.9 3.04 4688200.0 3.04
2021-01-25 2.8 2.6 2.8 2.8 1057300.0 2.8
2021-01-22 2.8 2.59 2.8 2.65 1186500.0 2.65
2021-01-21 3.18 2.62 2.64 2.73 9313900.0 2.73
2021-01-20 2.57 2.37 2.47 2.49 1578900.0 2.49
2021-01-19 2.47 2.34 2.38 2.41 2073300.0 2.41
2021-01-15 2.45 2.2 2.4 2.32 1039700.0 2.32
2021-01-14 2.48 2.36 2.43 2.4 2382800.0 2.4
2021-01-13 2.47 2.35 2.46 2.41 1116000.0 2.41
2021-01-12 2.58 2.35 2.52 2.45 3159900.0 2.45
2021-01-11 2.58 2.35 2.45 2.45 2137000.0 2.45
2021-01-08 2.53 2.26 2.3 2.47 2832400.0 2.47
2021-01-07 2.27 2.18 2.19 2.26 512400.0 2.26
2021-01-06 2.3 2.16 2.27 2.2 514600.0 2.2
2021-01-05 2.35 2.21 2.23 2.24 808600.0 2.24
2021-01-04 2.3 2.12 2.21 2.19 1149200.0 2.19
2020-12-31 2.33 1.92 2.0 2.09 2107100.0 2.09
2020-12-30 2.05 1.97 2.03 1.98 472100.0 1.98
2020-12-29 2.2 2.03 2.2 2.04 382900.0 2.04
2020-12-28 2.24 2.15 2.18 2.18 238300.0 2.18
2020-12-24 2.19 2.09 2.16 2.11 190700.0 2.11
2020-12-23 2.25 2.13 2.21 2.13 280500.0 2.13
2020-12-22 2.22 2.13 2.17 2.21 168300.0 2.21
2020-12-21 2.27 2.06 2.1 2.15 639200.0 2.15
2020-12-18 2.15 2.1 2.13 2.11 229700.0 2.11
2020-12-17 2.2 2.1 2.2 2.1 357900.0 2.1
2020-12-16 2.21 2.1 2.2 2.16 329800.0 2.16
2020-12-15 2.29 2.17 2.29 2.2 313500.0 2.2
2020-12-14 2.35 2.23 2.35 2.24 346500.0 2.24
2020-12-11 2.39 2.22 2.38 2.29 808300.0 2.29
2020-12-10 2.48 2.16 2.16 2.38 2028000.0 2.38
2020-12-09 2.31 2.18 2.24 2.2 247100.0 2.2
2020-12-08 2.3 2.17 2.28 2.2 237300.0 2.2
2020-12-07 2.35 2.23 2.31 2.27 288200.0 2.27
2020-12-04 2.31 2.21 2.26 2.25 199400.0 2.25
2020-12-03 2.43 2.14 2.39 2.26 493300.0 2.26
2020-12-02 2.49 2.35 2.45 2.38 199500.0 2.38
2020-12-01 2.56 2.35 2.5 2.37 300400.0 2.37
2020-11-30 2.63 2.48 2.63 2.49 284500.0 2.49
2020-11-27 2.63 2.5 2.56 2.6 96500.0 2.6
2020-11-25 2.59 2.43 2.59 2.5 136800.0 2.5
2020-11-24 2.65 2.41 2.65 2.58 288500.0 2.58
2020-11-23 2.7 2.5 2.7 2.61 339300.0 2.61
2020-11-20 2.68 2.48 2.54 2.64 322400.0 2.64
2020-11-19 2.54 2.36 2.38 2.54 143800.0 2.54
2020-11-18 2.36 2.24 2.27 2.36 165400.0 2.36
2020-11-17 2.31 2.19 2.29 2.26 189000.0 2.26
2020-11-16 2.29 2.15 2.24 2.25 188800.0 2.25
2020-11-13 2.2 2.0 2.01 2.17 286100.0 2.17
2020-11-12 2.36 2.24 2.35 2.3 153100.0 2.3
2020-11-11 2.36 2.16 2.17 2.35 258000.0 2.35
2020-11-10 2.26 2.15 2.22 2.18 163800.0 2.18
2020-11-09 2.33 2.2 2.33 2.23 203100.0 2.23
2020-11-06 2.29 2.2 2.25 2.24 81900.0 2.24
2020-11-05 2.29 2.18 2.19 2.28 195400.0 2.28
2020-11-04 2.37 2.16 2.35 2.23 342500.0 2.23
2020-11-03 2.74 2.24 2.26 2.42 3426100.0 2.42
2020-11-02 2.23 2.11 2.15 2.17 249700.0 2.17
2020-10-30 2.23 2.07 2.21 2.12 288100.0 2.12
2020-10-29 2.24 2.03 2.11 2.18 257400.0 2.18
2020-10-28 2.18 1.95 2.1 2.11 278700.0 2.11
2020-10-27 2.25 2.12 2.25 2.13 174100.0 2.13
2020-10-26 2.34 2.16 2.3 2.22 448700.0 2.22
2020-10-23 2.45 2.32 2.45 2.33 350900.0 2.33
2020-10-22 2.62 2.36 2.6 2.43 860200.0 2.43
2020-10-21 2.77 2.6 2.74 2.61 1001700.0 2.61
2020-10-20 3.45 2.54 2.76 2.9 6830100.0 2.9
2020-10-19 3.03 2.69 2.85 2.76 1222000.0 2.76
2020-10-16 2.83 2.63 2.67 2.77 542600.0 2.77
2020-10-15 2.77 2.55 2.57 2.68 878800.0 2.68
2020-10-14 2.79 2.55 2.68 2.65 537300.0 2.65
2020-10-13 2.73 2.5 2.68 2.72 1084000.0 2.72
2020-10-12 2.73 2.4 2.61 2.66 919000.0 2.66
2020-10-09 2.81 2.51 2.79 2.55 770700.0 2.55
2020-10-08 2.86 2.6 2.62 2.81 1605200.0 2.81
2020-10-07 2.78 2.6 2.69 2.6 194200.0 2.6
2020-10-06 2.91 2.61 2.88 2.61 385700.0 2.61
2020-10-05 2.97 2.71 2.79 2.92 643000.0 2.92
2020-10-02 3.23 2.74 2.85 2.81 2195300.0 2.81
2020-10-01 2.93 2.82 2.89 2.87 97700.0 2.87
2020-09-30 3.05 2.87 2.94 2.9 108400.0 2.9
2020-09-29 3.09 2.85 3.05 3.0 100700.0 3.0
2020-09-28 3.17 2.99 3.12 3.02 408200.0 3.02
2020-09-25 3.16 3.03 3.03 3.08 40100.0 3.08
2020-09-24 3.14 2.94 2.95 3.02 146900.0 3.02
2020-09-23 3.32 2.92 3.25 2.95 226200.0 2.95
2020-09-22 3.49 3.21 3.31 3.24 64300.0 3.24
2020-09-21 3.61 3.27 3.6 3.29 180600.0 3.29
2020-09-18 3.66 3.51 3.52 3.65 61600.0 3.65
2020-09-17 3.68 3.5 3.53 3.57 91300.0 3.57
2020-09-16 3.66 3.56 3.56 3.57 52800.0 3.57
2020-09-15 3.82 3.55 3.75 3.56 144300.0 3.56
2020-09-14 3.85 3.56 3.6 3.76 238300.0 3.76
2020-09-11 3.77 3.52 3.67 3.59 84800.0 3.59
2020-09-10 3.85 3.63 3.77 3.63 62900.0 3.63
2020-09-09 3.87 3.72 3.76 3.8 60700.0 3.8
2020-09-08 3.89 3.58 3.64 3.81 86400.0 3.81
2020-09-04 3.9 3.5 3.86 3.69 140700.0 3.69
2020-09-03 4.15 3.77 4.14 3.91 196200.0 3.91
2020-09-02 4.18 3.87 4.1 4.13 186800.0 4.13
2020-09-01 4.02 3.75 3.95 3.95 191600.0 3.95
2020-08-31 4.16 3.91 4.13 3.97 110700.0 3.97
2020-08-28 4.14 3.86 3.89 4.09 196700.0 4.09
2020-08-27 4.0 3.75 4.0 3.96 140100.0 3.96
2020-08-26 4.08 3.86 4.01 4.01 253300.0 4.01
2020-08-25 4.14 3.75 4.0 4.13 355400.0 4.13
2020-08-24 4.65 3.89 4.56 4.11 2131400.0 4.11
2020-08-21 3.77 3.24 3.31 3.7 546400.0 3.7
2020-08-20 3.67 3.22 3.23 3.4 500100.0 3.4
2020-08-19 3.45 3.12 3.42 3.28 518000.0 3.28
2020-08-18 3.7 3.42 3.7 3.47 343300.0 3.47
2020-08-17 4.02 3.52 4.0 3.66 750500.0 3.66
2020-08-14 4.96 4.53 4.69 4.73 464800.0 4.73
2020-08-13 4.69 4.32 4.68 4.64 888400.0 4.64
2020-08-12 5.49 4.53 5.49 4.53 751600.0 4.53
2020-08-11 6.39 5.43 6.39 5.65 676600.0 5.65
2020-08-10 6.45 6.01 6.1 6.4 489100.0 6.4
2020-08-07 6.3 5.65 5.68 6.16 705800.0 6.16
2020-08-06 5.97 5.4 5.45 5.65 721600.0 5.65
2020-08-05 5.57 5.38 5.51 5.5 76100.0 5.5
2020-08-04 5.8 5.33 5.34 5.41 273700.0 5.41
2020-08-03 5.81 5.24 5.4 5.47 383800.0 5.47
2020-07-31 5.78 5.1 5.44 5.4 687600.0 5.4
2020-07-30 7.5 4.45 4.56 6.21 3661600.0 6.21
2020-07-29 4.68 4.42 4.62 4.55 211100.0 4.55
2020-07-28 4.77 4.45 4.7 4.66 163600.0 4.66
2020-07-27 4.9 4.62 4.8 4.72 140000.0 4.72
2020-07-24 5.02 4.64 5.02 4.83 165300.0 4.83
2020-07-23 5.2 4.84 4.92 4.96 331800.0 4.96
2020-07-22 4.99 4.71 4.95 4.84 127700.0 4.84
2020-07-21 5.17 4.91 5.14 4.91 115900.0 4.91
2020-07-20 5.24 4.83 5.11 5.03 268800.0 5.03
2020-07-17 5.09 4.74 4.81 5.0 423500.0 5.0
2020-07-16 4.78 4.52 4.65 4.78 192000.0 4.78
2020-07-15 4.9 4.1 4.29 4.71 990800.0 4.71
2020-07-14 4.54 4.12 4.4 4.3 261200.0 4.3
2020-07-13 5.01 4.4 4.83 4.4 409300.0 4.4
2020-07-10 5.14 4.83 5.07 4.87 215700.0 4.87
2020-07-09 5.39 5.06 5.29 5.12 130500.0 5.12
2020-07-08 5.38 5.06 5.25 5.3 132500.0 5.3
2020-07-07 5.49 5.13 5.13 5.28 141900.0 5.28
2020-07-06 5.57 5.14 5.47 5.2 193000.0 5.2
2020-07-02 5.67 5.4 5.55 5.49 206200.0 5.49
2020-07-01 5.8 5.42 5.57 5.53 203400.0 5.53
2020-06-30 6.03 5.35 5.37 5.56 427400.0 5.56
2020-06-29 5.8 5.36 5.7 5.44 211600.0 5.44
2020-06-26 5.76 5.43 5.76 5.66 224900.0 5.66
2020-06-25 5.74 5.43 5.6 5.63 203000.0 5.63
2020-06-24 5.96 5.42 5.83 5.57 369900.0 5.57
2020-06-23 6.44 5.72 5.97 5.79 1190700.0 5.79
2020-06-22 6.39 5.85 5.98 6.02 504900.0 6.02
2020-06-19 6.1 5.78 5.87 5.8 260800.0 5.8
2020-06-18 6.05 5.74 5.8 5.87 229600.0 5.87
2020-06-17 6.09 5.8 5.82 5.85 190300.0 5.85
2020-06-16 6.11 5.77 5.98 5.88 198800.0 5.88
2020-06-15 6.03 5.11 5.44 5.85 318900.0 5.85
2020-06-12 6.08 5.42 5.91 5.62 423400.0 5.62
2020-06-11 6.51 5.8 6.51 6.0 1389500.0 6.0
2020-06-10 5.99 5.76 5.91 5.84 179700.0 5.84
2020-06-09 6.31 5.86 6.17 5.99 418600.0 5.99
2020-06-08 8.18 5.7 5.83 6.52 3535100.0 6.52
2020-06-05 6.09 5.62 6.02 5.87 239900.0 5.87
2020-06-04 6.33 5.81 6.19 5.94 299100.0 5.94
2020-06-03 6.66 6.2 6.65 6.34 227400.0 6.34
2020-06-02 6.75 5.99 6.04 6.64 238400.0 6.64
2020-06-01 6.24 5.55 6.08 6.1 205800.0 6.1
2020-05-29 6.33 5.95 6.27 6.16 206500.0 6.16
2020-05-28 6.69 5.9 5.94 6.35 509700.0 6.35
2020-05-27 6.4 5.72 6.18 5.94 510600.0 5.94
2020-05-26 6.82 5.99 6.73 6.38 559300.0 6.38
2020-05-22 6.84 6.41 6.76 6.51 360300.0 6.51
2020-05-21 7.32 6.14 7.25 6.8 794200.0 6.8
2020-05-20 7.58 7.18 7.51 7.36 224200.0 7.36
2020-05-19 7.77 7.18 7.42 7.58 311900.0 7.58
2020-05-18 8.87 7.25 8.69 7.51 872000.0 7.51
2020-05-15 10.56 8.01 10.33 8.34 998900.0 8.34
2020-05-14 11.55 10.31 10.84 11.06 589100.0 11.06
2020-05-13 11.36 9.95 11.01 10.45 489300.0 10.45
2020-05-12 11.7 10.73 11.26 10.94 510900.0 10.94
2020-05-11 11.25 10.23 10.23 10.97 423600.0 10.97
2020-05-08 10.78 10.22 10.34 10.41 345000.0 10.41
2020-05-07 11.23 10.12 11.15 10.15 672500.0 10.15
2020-05-06 11.96 11.06 11.65 11.31 364100.0 11.31
2020-05-05 12.64 11.38 12.16 11.56 911600.0 11.56
2020-05-04 12.35 10.61 10.63 12.21 872800.0 12.21
2020-05-01 11.24 9.6 11.0 11.0 1164900.0 11.0
2020-04-30 14.18 6.76 7.12 11.49 13366500.0 11.49
2020-04-29 8.19 6.85 8.12 7.27 761200.0 7.27
2020-04-28 8.45 7.61 8.4 8.11 817000.0 8.11
2020-04-27 9.72 8.14 9.62 8.5 1087600.0 8.5
2020-04-24 10.16 8.72 9.69 9.25 3107200.0 9.25
2020-04-23 8.48 7.19 7.5 8.11 1810200.0 8.11
2020-04-22 7.4 6.32 6.9 7.04 1352000.0 7.04
2020-04-21 7.5 6.31 7.0 6.63 835600.0 6.63
2020-04-20 7.5 5.84 6.0 7.0 2246700.0 7.0
2020-04-17 7.07 6.1 6.55 6.12 2096100.0 6.12
2020-04-16 8.78 6.16 7.5 6.6 16818500.0 6.6
2020-04-15 4.75 3.7 3.9 4.59 774600.0 4.59
2020-04-14 4.39 3.88 4.02 4.01 459200.0 4.01
2020-04-13 4.3 3.6 3.78 4.26 840100.0 4.26
2020-04-09 3.68 3.38 3.48 3.6 170900.0 3.6
2020-04-08 3.55 3.31 3.45 3.48 154600.0 3.48
2020-04-07 3.73 3.4 3.73 3.42 190600.0 3.42
2020-04-06 3.94 3.42 3.85 3.66 276600.0 3.66
2020-04-03 4.04 3.52 4.01 3.81 577600.0 3.81
2020-04-02 3.93 3.1 3.31 3.84 794500.0 3.84
2020-04-01 3.55 3.05 3.25 3.36 499700.0 3.36
2020-03-31 4.74 3.26 3.8 3.5 5439300.0 3.5
2020-03-30 3.32 2.75 3.3 3.13 1569400.0 3.13
2020-03-27 3.15 2.5 2.75 3.04 852400.0 3.04
2020-03-26 3.2 2.5 2.8 2.8 854400.0 2.8
2020-03-25 3.88 2.64 3.85 2.7 1580200.0 2.7
2020-03-24 7.8 2.7 3.61 5.0 5328900.0 5.0
2020-03-23 2.86 1.99 2.56 2.31 55000.0 2.31
2020-03-20 2.51 1.99 1.99 2.41 28400.0 2.41
2020-03-19 1.99 1.7 1.72 1.97 22900.0 1.97
2020-03-18 2.09 1.63 1.91 1.72 52100.0 1.72
2020-03-17 2.51 1.95 2.3 2.1 125600.0 2.1
2020-03-16 2.84 2.31 2.53 2.4 43700.0 2.4
2020-03-13 3.54 2.85 3.23 2.99 27400.0 2.99
2020-03-12 3.11 2.55 3.11 2.76 77100.0 2.76
2020-03-11 3.42 3.1 3.4 3.1 44200.0 3.1
2020-03-10 3.51 3.32 3.35 3.36 18900.0 3.36
2020-03-09 3.5 3.14 3.5 3.36 23800.0 3.36
2020-03-06 3.97 3.58 3.95 3.61 24300.0 3.61
2020-03-05 4.34 3.9 4.1 3.95 27600.0 3.95
2020-03-04 4.09 3.97 4.06 4.01 14000.0 4.01
2020-03-03 4.15 3.9 4.01 3.98 31700.0 3.98
2020-03-02 4.01 3.77 4.01 3.95 25700.0 3.95
2020-02-28 4.07 3.95 4.0 3.98 27700.0 3.98
2020-02-27 4.3 4.0 4.0 4.08 7600.0 4.08
2020-02-26 4.15 4.0 4.06 4.0 52600.0 4.0
2020-02-25 4.72 4.02 4.62 4.08 99500.0 4.08
2020-02-24 4.85 4.5 4.62 4.56 72600.0 4.56
2020-02-21 5.03 4.66 4.9 4.75 74300.0 4.75
2020-02-20 5.01 4.68 4.84 5.0 82500.0 5.0
2020-02-19 5.02 4.65 4.73 4.65 42900.0 4.65
2020-02-18 5.11 4.7 5.11 4.73 36200.0 4.73