Teligent Inc. Common Stockのデータ

Teligent Inc. Common Stockの基本情報

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

Teligent Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 1.48 1.29 1.36 1.36 12621800.0 1.36
2021-02-12 1.28 1.16 1.24 1.2 6248200.0 1.2
2021-02-11 1.43 1.22 1.42 1.23 10552500.0 1.23
2021-02-10 1.6 1.18 1.58 1.33 17100300.0 1.33
2021-02-09 1.4 1.12 1.15 1.31 19842000.0 1.31
2021-02-08 1.13 1.05 1.06 1.1 6556200.0 1.1
2021-02-05 1.11 1.0 1.1 1.02 4577600.0 1.02
2021-02-04 1.08 0.99 1.0 1.06 8194200.0 1.06
2021-02-03 0.96 0.92 0.92 0.95 4189100.0 0.95
2021-02-02 0.93 0.89 0.92 0.91 2270700.0 0.91
2021-02-01 0.92 0.85 0.92 0.9 3953500.0 0.9
2021-01-29 0.98 0.87 0.98 0.9 3831900.0 0.9
2021-01-28 1.1 0.92 1.1 0.96 5539500.0 0.96
2021-01-27 1.1 0.88 1.07 0.9 5187300.0 0.9
2021-01-26 1.27 1.1 1.12 1.14 3386300.0 1.14
2021-01-25 1.19 1.06 1.18 1.12 3342000.0 1.12
2021-01-22 1.27 1.12 1.17 1.18 4039700.0 1.18
2021-01-21 1.27 0.95 0.99 1.27 9994800.0 1.27
2021-01-20 1.02 0.95 1.02 0.98 3986100.0 0.98
2021-01-19 1.05 0.97 1.0 1.01 2003100.0 1.01
2021-01-15 1.05 0.92 1.02 1.02 3696700.0 1.02
2021-01-14 1.09 1.0 1.08 1.05 3301400.0 1.05
2021-01-13 1.11 0.98 1.02 1.07 6496100.0 1.07
2021-01-12 1.08 0.9 0.93 1.02 8931200.0 1.02
2021-01-11 0.94 0.84 0.84 0.88 5003200.0 0.88
2021-01-08 0.86 0.76 0.82 0.83 2543400.0 0.83
2021-01-07 0.87 0.79 0.83 0.81 1943200.0 0.81
2021-01-06 0.92 0.8 0.85 0.81 4026500.0 0.81
2021-01-05 0.95 0.73 0.73 0.92 13050700.0 0.92
2021-01-04 0.75 0.68 0.71 0.74 2594600.0 0.74
2020-12-31 0.89 0.7 0.75 0.75 3919500.0 0.75
2020-12-30 0.77 0.69 0.7 0.74 1198100.0 0.74
2020-12-29 0.75 0.67 0.74 0.72 1511000.0 0.72
2020-12-28 0.78 0.73 0.78 0.74 1924200.0 0.74
2020-12-24 0.81 0.75 0.8 0.79 832700.0 0.79
2020-12-23 0.82 0.7 0.73 0.8 3339900.0 0.8
2020-12-22 0.78 0.71 0.77 0.78 2599900.0 0.78
2020-12-21 0.82 0.74 0.8 0.79 2039900.0 0.79
2020-12-18 0.85 0.77 0.82 0.82 2733900.0 0.82
2020-12-17 0.96 0.72 0.92 0.82 8157800.0 0.82
2020-12-16 1.11 0.86 0.86 0.96 13264800.0 0.96
2020-12-15 0.97 0.76 0.78 0.91 12585400.0 0.91
2020-12-14 1.22 0.77 0.94 0.81 107821800.0 0.81
2020-12-11 0.71 0.6 0.68 0.63 3301500.0 0.63
2020-12-10 0.79 0.67 0.72 0.69 4583100.0 0.69
2020-12-09 0.87 0.63 0.64 0.73 16223400.0 0.73
2020-12-08 0.76 0.57 0.6 0.66 10215300.0 0.66
2020-12-07 0.6 0.54 0.56 0.58 2812600.0 0.58
2020-12-04 0.56 0.53 0.56 0.54 2042000.0 0.54
2020-12-03 0.56 0.53 0.53 0.55 1262400.0 0.55
2020-12-02 0.54 0.51 0.54 0.54 2631000.0 0.54
2020-12-01 0.57 0.53 0.56 0.54 1867900.0 0.54
2020-11-30 0.58 0.51 0.53 0.57 3477700.0 0.57
2020-11-27 0.56 0.52 0.55 0.53 1281700.0 0.53
2020-11-25 0.57 0.46 0.54 0.53 5401200.0 0.53
2020-11-24 0.58 0.5 0.58 0.54 2951900.0 0.54
2020-11-23 0.59 0.55 0.58 0.57 2523300.0 0.57
2020-11-20 0.61 0.54 0.58 0.54 6782900.0 0.54
2020-11-19 0.54 0.48 0.49 0.54 2655500.0 0.54
2020-11-18 0.5 0.49 0.5 0.5 875900.0 0.5
2020-11-17 0.51 0.48 0.5 0.49 1356700.0 0.49
2020-11-16 0.51 0.48 0.5 0.51 2105200.0 0.51
2020-11-13 0.52 0.49 0.51 0.51 1810900.0 0.51
2020-11-12 0.52 0.49 0.51 0.52 2194900.0 0.52
2020-11-11 0.62 0.47 0.6 0.51 11461300.0 0.51
2020-11-10 0.76 0.52 0.53 0.67 27082300.0 0.67
2020-11-09 0.55 0.51 0.52 0.53 720300.0 0.53
2020-11-06 0.52 0.47 0.47 0.51 543200.0 0.51
2020-11-05 0.54 0.49 0.52 0.51 1199300.0 0.51
2020-11-04 0.58 0.51 0.57 0.52 891800.0 0.52
2020-11-03 0.6 0.5 0.5 0.55 2397900.0 0.55
2020-11-02 0.56 0.46 0.55 0.48 1372400.0 0.48
2020-10-30 0.61 0.51 0.55 0.53 1005800.0 0.53
2020-10-29 0.62 0.53 0.6 0.53 1577200.0 0.53
2020-10-28 0.64 0.59 0.61 0.6 677800.0 0.6
2020-10-27 0.68 0.58 0.66 0.65 1754800.0 0.65
2020-10-26 0.7 0.62 0.69 0.65 2221000.0 0.65
2020-10-23 0.76 0.67 0.7 0.68 3864800.0 0.68
2020-10-22 0.95 0.69 0.93 0.7 16126200.0 0.7
2020-10-21 1.08 0.69 0.72 1.05 20984900.0 1.05
2020-10-20 0.72 0.68 0.68 0.7 997200.0 0.7
2020-10-19 0.7 0.68 0.7 0.69 237500.0 0.69
2020-10-16 0.7 0.68 0.7 0.7 363200.0 0.7
2020-10-15 0.72 0.69 0.71 0.7 537500.0 0.7
2020-10-14 0.73 0.67 0.68 0.72 1698200.0 0.72
2020-10-13 0.69 0.65 0.67 0.67 683400.0 0.67
2020-10-12 0.69 0.65 0.69 0.67 487300.0 0.67
2020-10-09 0.71 0.65 0.69 0.66 854000.0 0.66
2020-10-08 0.75 0.69 0.73 0.7 1336300.0 0.7
2020-10-07 0.75 0.68 0.72 0.71 525000.0 0.71
2020-10-06 0.73 0.68 0.73 0.7 270800.0 0.7
2020-10-05 0.75 0.71 0.74 0.72 201200.0 0.72
2020-10-02 0.73 0.7 0.71 0.73 289500.0 0.73
2020-10-01 0.77 0.7 0.71 0.71 264100.0 0.71
2020-09-30 0.74 0.7 0.7 0.72 358600.0 0.72
2020-09-29 0.84 0.7 0.84 0.76 1785800.0 0.76
2020-09-28 0.8 0.7 0.7 0.75 223600.0 0.75
2020-09-25 0.87 0.74 0.87 0.75 236900.0 0.75
2020-09-24 0.83 0.76 0.83 0.77 158900.0 0.77
2020-09-23 1.03 0.8 1.03 0.83 836900.0 0.83
2020-09-22 1.14 1.05 1.14 1.08 144900.0 1.08
2020-09-21 1.16 1.06 1.16 1.08 222400.0 1.08
2020-09-18 1.19 1.12 1.19 1.12 95400.0 1.12
2020-09-17 1.2 1.1 1.13 1.16 241000.0 1.16
2020-09-16 1.15 1.1 1.15 1.12 161500.0 1.12
2020-09-15 1.21 1.12 1.18 1.16 354400.0 1.16
2020-09-14 1.31 1.2 1.28 1.22 540100.0 1.22
2020-09-11 1.43 1.15 1.17 1.39 1933500.0 1.39
2020-09-10 1.18 1.14 1.18 1.18 110700.0 1.18
2020-09-09 1.22 1.1 1.1 1.17 209500.0 1.17
2020-09-08 1.14 1.08 1.08 1.11 134900.0 1.11
2020-09-04 1.12 1.04 1.06 1.07 207300.0 1.07
2020-09-03 1.15 1.04 1.09 1.06 159500.0 1.06
2020-09-02 1.19 1.06 1.19 1.11 199000.0 1.11
2020-09-01 1.24 1.13 1.2 1.14 145600.0 1.14
2020-08-31 1.25 1.18 1.25 1.2 157900.0 1.2
2020-08-28 1.35 1.23 1.33 1.28 312900.0 1.28
2020-08-27 1.44 1.12 1.23 1.38 783300.0 1.38
2020-08-26 1.47 1.12 1.21 1.22 2997300.0 1.22
2020-08-25 1.22 1.06 1.21 1.14 415500.0 1.14
2020-08-24 1.31 1.08 1.27 1.11 615300.0 1.11
2020-08-21 1.58 1.41 1.52 1.42 385000.0 1.42
2020-08-20 1.85 1.55 1.83 1.59 1068400.0 1.59
2020-08-19 2.61 1.86 2.6 2.01 5407900.0 2.01
2020-08-18 2.37 2.03 2.34 2.13 224200.0 2.13
2020-08-17 2.5 2.2 2.4 2.3 504100.0 2.3
2020-08-14 2.26 2.2 2.23 2.22 47500.0 2.22
2020-08-13 2.3 2.22 2.26 2.27 25600.0 2.27
2020-08-12 2.36 2.1 2.2 2.32 95400.0 2.32
2020-08-11 2.36 2.22 2.34 2.25 29900.0 2.25
2020-08-10 2.38 2.24 2.29 2.34 61800.0 2.34
2020-08-07 2.4 2.26 2.39 2.3 33600.0 2.3
2020-08-06 2.54 2.33 2.4 2.39 143900.0 2.39
2020-08-05 2.37 2.25 2.27 2.36 61500.0 2.36
2020-08-04 2.29 2.07 2.07 2.23 65800.0 2.23
2020-08-03 2.15 2.02 2.14 2.14 70800.0 2.14
2020-07-31 2.34 2.12 2.22 2.14 52700.0 2.14
2020-07-30 2.3 2.14 2.23 2.23 71400.0 2.23
2020-07-29 2.25 2.15 2.15 2.23 65700.0 2.23
2020-07-28 2.33 2.14 2.22 2.16 53900.0 2.16
2020-07-27 2.32 2.19 2.27 2.21 37000.0 2.21
2020-07-24 2.37 2.22 2.36 2.27 40100.0 2.27
2020-07-23 2.47 2.35 2.42 2.37 45500.0 2.37
2020-07-22 2.46 2.35 2.41 2.43 28100.0 2.43
2020-07-21 2.55 2.27 2.5 2.42 117000.0 2.42
2020-07-20 2.55 2.44 2.49 2.45 87700.0 2.45
2020-07-17 2.49 2.27 2.4 2.42 104000.0 2.42
2020-07-16 2.34 2.2 2.23 2.34 82200.0 2.34
2020-07-15 2.38 2.21 2.35 2.26 95300.0 2.26
2020-07-14 2.38 2.05 2.19 2.34 139900.0 2.34
2020-07-13 2.39 2.18 2.26 2.21 58100.0 2.21
2020-07-10 2.32 2.16 2.29 2.19 48100.0 2.19
2020-07-09 2.37 2.21 2.34 2.29 55700.0 2.29
2020-07-08 2.44 2.18 2.4 2.3 177700.0 2.3
2020-07-07 2.59 2.4 2.53 2.41 144800.0 2.41
2020-07-06 2.73 2.44 2.55 2.57 338500.0 2.57
2020-07-02 2.65 2.36 2.49 2.59 131600.0 2.59
2020-07-01 2.69 2.36 2.52 2.39 64200.0 2.39
2020-06-30 2.77 2.42 2.73 2.42 74500.0 2.42
2020-06-29 2.86 2.66 2.83 2.68 37700.0 2.68
2020-06-26 2.95 2.56 2.8 2.88 95800.0 2.88
2020-06-25 2.91 2.82 2.84 2.83 42500.0 2.83
2020-06-24 3.12 2.7 3.12 2.86 127800.0 2.86
2020-06-23 3.1 2.88 2.92 3.05 241500.0 3.05
2020-06-22 3.02 2.86 3.02 2.87 49200.0 2.87
2020-06-19 3.05 2.92 2.98 2.97 26500.0 2.97
2020-06-18 3.06 2.88 2.88 2.94 30900.0 2.94
2020-06-17 3.1 2.9 3.1 2.91 40100.0 2.91
2020-06-16 3.27 3.01 3.27 3.04 33900.0 3.04
2020-06-15 3.15 2.81 3.15 3.02 66200.0 3.02
2020-06-12 3.27 3.05 3.1 3.06 42800.0 3.06
2020-06-11 3.51 2.78 3.51 3.07 171700.0 3.07
2020-06-10 4.59 3.56 3.8 3.74 362400.0 3.74
2020-06-09 3.74 3.0 3.1 3.74 303600.0 3.74
2020-06-08 3.18 2.94 3.04 3.05 67300.0 3.05
2020-06-05 3.1 2.88 3.07 2.97 67100.0 2.97
2020-06-04 3.17 2.74 3.17 3.09 191200.0 3.09
2020-06-03 3.24 3.17 3.19 3.19 17500.0 3.19
2020-06-02 3.61 3.17 3.51 3.17 46800.0 3.17
2020-06-01 3.91 3.46 3.85 3.56 60700.0 3.56
2020-05-29 4.12 3.8 4.12 3.9 50700.0 3.9
2020-05-28 5.94 4.02 4.06 4.03 618600.0 4.03
2020-05-27 4.0 3.6 4.0 4.0 533200.0 4.0
2020-05-26 4.0 3.5 4.0 3.6 271100.0 3.6
2020-05-22 4.3 3.8 4.0 4.0 231800.0 4.0
2020-05-21 4.3 4.0 4.0 4.1 154600.0 4.1
2020-05-20 4.4 3.7 4.3 4.1 135700.0 4.1
2020-05-19 4.4 4.3 4.4 4.3 54100.0 4.3
2020-05-18 4.9 4.3 4.4 4.4 97900.0 4.4
2020-05-15 4.5 4.1 4.3 4.5 53200.0 4.5
2020-05-14 4.6 4.0 4.4 4.2 84700.0 4.2
2020-05-13 4.7 4.2 4.6 4.3 126000.0 4.3
2020-05-12 4.8 4.5 4.7 4.7 116000.0 4.7
2020-05-11 5.0 4.5 4.6 4.7 145600.0 4.7
2020-05-08 5.0 4.7 5.0 4.8 118600.0 4.8
2020-05-07 4.9 4.3 4.4 4.8 169000.0 4.8
2020-05-06 4.4 4.2 4.4 4.3 47500.0 4.3
2020-05-05 5.0 4.2 4.9 4.2 390200.0 4.2
2020-05-04 5.2 4.6 5.2 4.8 87800.0 4.8
2020-05-01 6.0 5.2 5.8 5.2 201800.0 5.2
2020-04-30 6.5 4.1 4.4 5.3 872700.0 5.3
2020-04-29 4.5 4.2 4.2 4.4 192000.0 4.4
2020-04-28 4.5 3.6 4.4 4.2 227500.0 4.2
2020-04-27 4.3 3.4 3.4 3.9 481400.0 3.9
2020-04-24 3.7 3.2 3.7 3.4 125600.0 3.4
2020-04-23 3.6 3.4 3.4 3.6 199200.0 3.6
2020-04-22 3.8 3.5 3.8 3.6 161200.0 3.6
2020-04-21 4.0 3.5 3.8 3.8 158700.0 3.8
2020-04-20 3.8 2.6 2.7 3.7 367300.0 3.7
2020-04-17 3.8 2.5 2.6 3.0 605900.0 3.0
2020-04-16 2.6 2.4 2.6 2.5 115100.0 2.5
2020-04-15 2.6 2.4 2.6 2.6 168300.0 2.6
2020-04-14 2.7 2.4 2.7 2.6 173100.0 2.6
2020-04-13 2.7 2.4 2.7 2.5 342200.0 2.5
2020-04-09 2.8 2.4 2.7 2.7 361900.0 2.7
2020-04-08 3.2 2.4 3.2 2.6 1001700.0 2.6
2020-04-07 3.3 2.7 2.8 3.2 676800.0 3.2
2020-04-06 2.8 2.4 2.4 2.7 106600.0 2.7
2020-04-03 2.9 2.3 2.9 2.6 15700.0 2.6
2020-04-02 2.8 2.4 2.7 2.6 9900.0 2.6
2020-04-01 2.9 2.4 2.7 2.6 17500.0 2.6
2020-03-31 2.9 2.5 2.8 2.8 11400.0 2.8
2020-03-30 3.0 2.4 3.0 2.7 19800.0 2.7
2020-03-27 3.0 2.7 2.7 3.0 9500.0 3.0
2020-03-26 3.0 2.7 3.0 2.7 17900.0 2.7
2020-03-25 3.0 2.7 2.8 2.8 10900.0 2.8
2020-03-24 3.0 2.4 3.0 2.8 7200.0 2.8
2020-03-23 2.7 2.5 2.5 2.7 8300.0 2.7
2020-03-20 2.7 2.4 2.6 2.4 12500.0 2.4
2020-03-19 2.7 1.9 2.4 2.6 45300.0 2.6
2020-03-18 2.7 2.3 2.7 2.3 17400.0 2.3
2020-03-17 2.9 2.6 2.9 2.6 14400.0 2.6
2020-03-16 3.5 2.6 3.0 3.0 20400.0 3.0
2020-03-13 3.3 2.8 3.2 2.9 11400.0 2.9
2020-03-12 3.6 2.3 3.2 2.7 25900.0 2.7
2020-03-11 4.1 3.1 3.8 3.3 27400.0 3.3
2020-03-10 4.0 3.6 3.9 3.7 7300.0 3.7
2020-03-09 4.0 3.7 3.9 3.9 12100.0 3.9
2020-03-06 4.5 3.9 4.4 4.0 29000.0 4.0
2020-03-05 4.7 4.3 4.4 4.4 5700.0 4.4
2020-03-04 4.6 4.3 4.5 4.5 8600.0 4.5
2020-03-03 4.6 4.2 4.6 4.5 6500.0 4.5
2020-03-02 4.6 4.1 4.1 4.4 20400.0 4.4
2020-02-28 4.2 4.1 4.1 4.2 6700.0 4.2
2020-02-27 4.4 4.1 4.4 4.2 21100.0 4.2
2020-02-26 4.9 4.1 4.7 4.5 15000.0 4.5
2020-02-25 5.3 4.7 5.0 4.7 17900.0 4.7
2020-02-24 5.1 4.8 5.0 5.0 8800.0 5.0
2020-02-21 5.3 5.0 5.2 5.1 8600.0 5.1
2020-02-20 5.4 5.0 5.1 5.2 16900.0 5.2
2020-02-19 5.6 5.0 5.4 5.1 30800.0 5.1
2020-02-18 5.6 5.4 5.6 5.4 34100.0 5.4