Vapotherm Inc. Common Stockのデータ

Vapotherm Inc. Common Stockの基本情報

名前 Vapotherm Inc. Common Stock
ティッカー VAPO
国 United States
上場年 2018.0
セクター Health Care

Vapotherm Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 32.5 30.58 32.15 30.74 351600.0 30.74
2021-02-12 33.0 31.0 31.96 32.03 361600.0 32.03
2021-02-11 34.04 32.2 33.57 32.21 234000.0 32.21
2021-02-10 35.52 33.09 34.68 33.52 426900.0 33.52
2021-02-09 35.75 33.83 35.5 34.66 382400.0 34.66
2021-02-08 36.75 35.02 35.46 35.51 332000.0 35.51
2021-02-05 36.73 35.01 36.08 35.72 447700.0 35.72
2021-02-04 38.46 35.01 35.18 35.91 467000.0 35.91
2021-02-03 34.52 32.68 33.9 34.49 449700.0 34.49
2021-02-02 34.99 33.13 34.99 33.88 269300.0 33.88
2021-02-01 35.5 34.19 34.59 34.5 227100.0 34.5
2021-01-29 35.98 33.29 35.3 34.55 312700.0 34.55
2021-01-28 37.99 35.02 36.66 35.25 512000.0 35.25
2021-01-27 37.5 33.1 33.65 36.52 736600.0 36.52
2021-01-26 34.85 33.79 34.57 34.44 341900.0 34.44
2021-01-25 35.14 32.98 33.28 34.51 565400.0 34.51
2021-01-22 33.17 31.0 31.22 33.02 553000.0 33.02
2021-01-21 32.42 31.13 32.21 31.64 195200.0 31.64
2021-01-20 33.36 31.1 31.92 31.98 353400.0 31.98
2021-01-19 33.95 31.44 33.59 32.16 725700.0 32.16
2021-01-15 34.26 32.22 32.22 32.9 467100.0 32.9
2021-01-14 32.78 31.75 32.78 32.25 382400.0 32.25
2021-01-13 33.39 32.02 32.58 32.72 459100.0 32.72
2021-01-12 32.7 31.01 31.5 32.08 411100.0 32.08
2021-01-11 32.35 29.72 29.96 31.41 330000.0 31.41
2021-01-08 30.43 28.49 29.34 30.25 317800.0 30.25
2021-01-07 30.05 28.66 28.74 28.92 267400.0 28.92
2021-01-06 29.34 28.12 28.56 28.66 225100.0 28.66
2021-01-05 29.29 27.82 28.36 28.74 185200.0 28.74
2021-01-04 28.45 26.24 27.14 28.26 324800.0 28.26
2020-12-31 27.53 26.08 27.53 26.86 286900.0 26.86
2020-12-30 27.94 26.83 26.83 27.55 134600.0 27.55
2020-12-29 27.69 26.12 27.69 26.79 263800.0 26.79
2020-12-28 28.25 26.97 28.18 27.59 206700.0 27.59
2020-12-24 28.16 27.44 28.07 27.78 91100.0 27.78
2020-12-23 28.4 27.59 28.31 27.96 204000.0 27.96
2020-12-22 28.58 27.73 28.2 28.0 186700.0 28.0
2020-12-21 28.47 27.35 27.65 28.27 276000.0 28.27
2020-12-18 29.36 28.05 28.97 28.44 344400.0 28.44
2020-12-17 29.12 27.63 27.99 28.88 392300.0 28.88
2020-12-16 27.62 26.78 27.49 27.27 248900.0 27.27
2020-12-15 27.53 26.4 27.08 27.38 323100.0 27.38
2020-12-14 27.68 26.66 26.66 26.99 423400.0 26.99
2020-12-11 27.19 25.66 26.95 25.78 301200.0 25.78
2020-12-10 27.08 26.3 26.36 26.98 190300.0 26.98
2020-12-09 28.18 26.21 27.72 26.54 241800.0 26.54
2020-12-08 28.01 27.03 27.92 27.79 291900.0 27.79
2020-12-07 28.42 27.01 27.01 28.04 415100.0 28.04
2020-12-04 27.35 25.8 26.06 27.17 345100.0 27.17
2020-12-03 26.74 25.22 26.74 26.38 358900.0 26.38
2020-12-02 27.23 25.25 27.0 26.69 696800.0 26.69
2020-12-01 25.64 24.78 25.64 25.1 401400.0 25.1
2020-11-30 25.59 24.72 25.47 25.16 290900.0 25.16
2020-11-27 25.89 24.38 24.38 25.37 442700.0 25.37
2020-11-25 25.45 24.08 25.26 24.18 233000.0 24.18
2020-11-24 26.17 25.2 25.81 25.27 301900.0 25.27
2020-11-23 26.41 25.72 25.97 25.78 242900.0 25.78
2020-11-20 26.47 25.54 25.92 26.06 287800.0 26.06
2020-11-19 26.33 25.3 25.39 25.99 259800.0 25.99
2020-11-18 26.98 25.21 26.59 25.39 314000.0 25.39
2020-11-17 28.19 26.45 27.43 26.63 393300.0 26.63
2020-11-16 28.14 26.5 26.88 27.32 383300.0 27.32
2020-11-13 27.76 25.94 26.17 27.46 304500.0 27.46
2020-11-12 26.96 25.68 25.83 25.9 203600.0 25.9
2020-11-11 26.47 25.08 25.2 25.67 384800.0 25.67
2020-11-10 25.21 22.57 23.0 25.18 679100.0 25.18
2020-11-09 27.0 20.51 25.6 23.44 2064100.0 23.44
2020-11-06 29.02 27.66 28.26 27.68 416800.0 27.68
2020-11-05 31.21 27.07 31.21 28.26 1625200.0 28.26
2020-11-04 33.1 31.45 32.0 31.76 697400.0 31.76
2020-11-03 32.0 29.1 29.2 31.83 480200.0 31.83
2020-11-02 30.77 28.66 29.99 28.84 870700.0 28.84
2020-10-30 30.88 29.0 30.29 29.95 466500.0 29.95
2020-10-29 31.09 29.41 29.51 30.29 446700.0 30.29
2020-10-28 29.71 28.44 29.66 29.37 661600.0 29.37
2020-10-27 31.55 30.17 30.92 30.21 306000.0 30.21
2020-10-26 32.06 30.3 31.48 30.74 581100.0 30.74
2020-10-23 32.09 31.19 31.32 31.85 393100.0 31.85
2020-10-22 31.62 30.51 30.88 31.32 277100.0 31.32
2020-10-21 30.65 29.08 30.28 30.64 1696000.0 30.64
2020-10-20 31.73 30.01 30.62 30.3 406500.0 30.3
2020-10-19 31.04 29.71 29.71 30.77 353100.0 30.77
2020-10-16 30.1 28.87 28.9 29.7 315400.0 29.7
2020-10-15 29.7 28.14 29.39 28.71 379200.0 28.71
2020-10-14 30.52 29.21 29.42 29.95 527900.0 29.95
2020-10-13 29.48 28.35 29.43 29.42 409300.0 29.42
2020-10-12 30.67 28.53 29.18 29.71 472800.0 29.71
2020-10-09 29.09 28.11 28.73 28.84 229000.0 28.84
2020-10-08 29.32 28.3 29.31 28.5 262200.0 28.5
2020-10-07 29.3 28.04 28.07 29.0 470000.0 29.0
2020-10-06 29.29 27.65 28.58 28.01 299400.0 28.01
2020-10-05 29.13 27.26 27.26 28.71 278800.0 28.71
2020-10-02 27.95 26.89 27.07 27.38 300000.0 27.38
2020-10-01 29.95 27.32 29.54 27.65 615300.0 27.65
2020-09-30 29.03 26.47 27.16 29.0 1372600.0 29.0
2020-09-29 27.69 26.19 26.19 27.42 324900.0 27.42
2020-09-28 26.12 24.93 25.48 25.97 309400.0 25.97
2020-09-25 25.81 24.6 25.26 25.1 414800.0 25.1
2020-09-24 25.79 24.89 25.5 25.43 421600.0 25.43
2020-09-23 26.85 25.39 26.43 25.85 388600.0 25.85
2020-09-22 28.1 25.78 28.1 26.59 420500.0 26.59
2020-09-21 28.03 26.39 27.74 27.83 438400.0 27.83
2020-09-18 29.12 27.76 28.62 28.36 977600.0 28.36
2020-09-17 28.28 26.64 27.66 28.21 368300.0 28.21
2020-09-16 28.19 27.35 27.39 27.86 336000.0 27.86
2020-09-15 28.16 26.99 27.47 27.65 433700.0 27.65
2020-09-14 27.84 26.58 26.81 27.35 344300.0 27.35
2020-09-11 27.48 26.48 27.32 26.54 462800.0 26.54
2020-09-10 27.97 26.83 27.34 27.15 362000.0 27.15
2020-09-09 27.19 26.03 26.03 26.8 479100.0 26.8
2020-09-08 26.23 24.03 24.49 25.58 535900.0 25.58
2020-09-04 29.37 24.63 29.16 25.32 1109400.0 25.32
2020-09-03 30.75 28.84 30.57 29.7 609700.0 29.7
2020-09-02 31.45 29.94 30.5 31.11 355700.0 31.11
2020-09-01 31.49 29.77 31.04 30.35 449900.0 30.35
2020-08-31 31.34 30.51 30.95 31.11 456300.0 31.11
2020-08-28 31.04 30.07 30.37 30.95 277600.0 30.95
2020-08-27 30.6 29.37 29.65 30.51 580700.0 30.51
2020-08-26 31.09 29.47 30.99 29.93 402300.0 29.93
2020-08-25 30.92 29.35 29.7 30.65 581400.0 30.65
2020-08-24 29.99 29.2 29.9 29.59 499600.0 29.59
2020-08-21 29.93 29.13 29.84 29.48 441200.0 29.48
2020-08-20 30.22 29.47 29.65 29.8 354700.0 29.8
2020-08-19 30.74 29.26 30.0 29.75 374500.0 29.75
2020-08-18 30.18 29.13 29.5 30.07 582000.0 30.07
2020-08-17 29.7 28.35 28.59 29.34 538400.0 29.34
2020-08-14 30.4 28.28 29.9 28.67 740300.0 28.67
2020-08-13 30.19 28.72 28.9 29.53 555400.0 29.53
2020-08-12 30.2 28.74 29.38 28.86 612600.0 28.86
2020-08-11 30.2 28.62 29.48 29.02 758400.0 29.02
2020-08-10 31.2 28.68 30.69 29.07 1083000.0 29.07
2020-08-07 32.46 29.29 32.46 30.53 1552800.0 30.53
2020-08-06 34.47 31.3 33.1 32.56 2253900.0 32.56
2020-08-05 40.36 29.87 38.86 32.73 8800600.0 32.73
2020-08-04 54.42 51.95 52.87 52.75 797000.0 52.75
2020-08-03 53.39 51.43 52.72 52.94 378600.0 52.94
2020-07-31 54.06 51.75 53.0 52.24 406500.0 52.24
2020-07-30 53.94 50.72 53.44 53.19 560300.0 53.19
2020-07-29 54.15 50.64 50.64 53.8 771200.0 53.8
2020-07-28 51.84 48.08 49.87 50.65 579200.0 50.65
2020-07-27 50.31 48.04 48.52 49.99 402700.0 49.99
2020-07-24 48.76 46.62 48.57 48.39 283700.0 48.39
2020-07-23 49.39 47.54 47.87 49.05 370300.0 49.05
2020-07-22 48.91 46.53 47.75 48.15 371300.0 48.15
2020-07-21 49.49 47.86 49.19 47.88 338400.0 47.88
2020-07-20 49.97 48.05 49.3 48.99 392700.0 48.99
2020-07-17 50.14 49.1 49.8 49.15 418600.0 49.15
2020-07-16 50.0 48.87 49.76 49.72 247300.0 49.72
2020-07-15 50.31 48.3 49.23 50.09 584100.0 50.09
2020-07-14 49.01 43.82 46.14 49.01 504700.0 49.01
2020-07-13 50.13 45.5 47.38 46.28 666600.0 46.28
2020-07-10 49.94 45.94 47.99 46.16 642000.0 46.16
2020-07-09 47.72 44.81 45.7 47.6 429500.0 47.6
2020-07-08 45.66 42.29 42.3 45.58 621300.0 45.58
2020-07-07 42.65 40.83 41.74 42.27 294300.0 42.27
2020-07-06 43.12 41.87 41.88 42.36 596300.0 42.36
2020-07-02 42.01 40.36 41.0 41.35 443500.0 41.35
2020-07-01 41.07 38.05 40.72 40.76 360800.0 40.76
2020-06-30 43.3 38.72 38.72 40.99 1276600.0 40.99
2020-06-29 40.75 36.85 40.4 39.01 848200.0 39.01
2020-06-26 40.71 39.0 39.4 40.23 1028600.0 40.23
2020-06-25 40.05 38.32 39.06 39.75 667500.0 39.75
2020-06-24 40.08 38.62 39.03 39.06 540900.0 39.06
2020-06-23 40.78 38.85 39.07 39.18 395700.0 39.18
2020-06-22 39.89 37.13 37.13 38.9 688600.0 38.9
2020-06-19 38.9 36.82 38.3 37.0 920400.0 37.0
2020-06-18 38.68 35.88 35.92 38.05 780800.0 38.05
2020-06-17 35.95 34.35 34.4 35.87 798700.0 35.87
2020-06-16 35.42 34.12 35.42 34.25 713800.0 34.25
2020-06-15 35.72 34.3 34.48 34.92 683900.0 34.92
2020-06-12 36.04 33.59 33.85 34.69 666400.0 34.69
2020-06-11 34.68 32.02 34.0 33.32 678000.0 33.32
2020-06-10 34.96 31.34 33.0 34.81 599400.0 34.81
2020-06-09 34.42 31.18 31.34 32.67 700500.0 32.67
2020-06-08 31.99 29.85 30.0 31.11 1021700.0 31.11
2020-06-05 31.8 29.35 29.5 30.23 749600.0 30.23
2020-06-04 30.3 27.6 27.61 29.0 1228500.0 29.0
2020-06-03 28.14 25.8 26.1 27.08 1074500.0 27.08
2020-06-02 26.37 24.61 25.68 26.12 420900.0 26.12
2020-06-01 27.15 25.87 26.44 25.91 445800.0 25.91
2020-05-29 26.83 24.85 25.45 26.63 536200.0 26.63
2020-05-28 26.25 24.57 24.62 25.38 234000.0 25.38
2020-05-27 26.69 22.08 26.69 24.87 1109400.0 24.87
2020-05-26 27.4 25.75 26.86 26.69 417900.0 26.69
2020-05-22 26.48 25.01 26.07 26.15 443700.0 26.15
2020-05-21 26.36 24.48 24.83 25.97 611300.0 25.97
2020-05-20 25.0 23.97 24.39 24.77 682100.0 24.77
2020-05-19 25.49 23.68 25.11 23.93 384500.0 23.93
2020-05-18 26.96 24.83 25.41 25.06 1215400.0 25.06
2020-05-15 26.5 24.69 25.9 25.16 535900.0 25.16
2020-05-14 28.22 23.92 27.46 25.9 1198600.0 25.9
2020-05-13 28.86 27.12 28.45 27.77 481400.0 27.77
2020-05-12 29.95 28.12 29.0 28.23 583900.0 28.23
2020-05-11 29.94 27.25 27.3 28.88 755500.0 28.88
2020-05-08 27.73 26.31 26.31 27.01 940200.0 27.01
2020-05-07 28.95 26.27 28.95 26.5 2126500.0 26.5
2020-05-06 30.82 23.8 24.25 30.0 2255500.0 30.0
2020-05-05 22.79 20.9 20.9 22.3 652400.0 22.3
2020-05-04 21.56 20.29 20.37 20.9 1018400.0 20.9
2020-05-01 21.2 20.03 20.05 20.5 246500.0 20.5
2020-04-30 21.43 19.75 20.12 20.28 232800.0 20.28
2020-04-29 20.86 19.9 20.76 20.24 328600.0 20.24
2020-04-28 20.95 20.0 20.2 20.24 348400.0 20.24
2020-04-27 21.68 20.07 21.03 20.12 351800.0 20.12
2020-04-24 20.65 18.62 19.92 20.34 522200.0 20.34
2020-04-23 20.9 17.91 17.91 19.85 1315600.0 19.85
2020-04-22 18.24 17.71 18.0 17.93 297800.0 17.93
2020-04-21 18.92 17.31 17.65 17.99 464800.0 17.99
2020-04-20 18.99 17.81 18.28 17.9 302100.0 17.9
2020-04-17 18.76 17.68 18.5 18.4 657600.0 18.4
2020-04-16 18.56 17.5 18.08 18.5 567600.0 18.5
2020-04-15 18.97 16.98 17.52 18.04 733000.0 18.04
2020-04-14 18.21 16.86 17.49 17.79 567400.0 17.79
2020-04-13 18.0 16.54 18.0 16.65 513100.0 16.65
2020-04-09 17.49 15.46 17.07 17.03 484400.0 17.03
2020-04-08 17.08 15.57 16.0 16.24 490500.0 16.24
2020-04-07 17.69 15.2 17.47 16.0 552700.0 16.0
2020-04-06 19.48 16.57 18.76 17.42 256400.0 17.42
2020-04-03 19.26 17.54 18.06 18.09 299800.0 18.09
2020-04-02 19.75 17.32 18.25 18.08 736500.0 18.08
2020-04-01 18.85 17.5 18.22 18.48 341600.0 18.48
2020-03-31 20.38 17.28 20.0 18.83 445300.0 18.83
2020-03-30 19.98 16.58 18.11 19.91 742500.0 19.91
2020-03-27 18.42 15.5 16.25 17.25 893500.0 17.25
2020-03-26 16.51 15.0 15.73 16.25 790200.0 16.25
2020-03-25 17.15 15.04 16.24 15.37 255800.0 15.37
2020-03-24 19.48 15.31 15.31 16.1 1059700.0 16.1
2020-03-23 14.35 11.85 12.25 13.92 459500.0 13.92
2020-03-20 13.12 10.55 12.0 11.28 687700.0 11.28
2020-03-19 13.85 11.49 13.36 11.96 522700.0 11.96
2020-03-18 15.35 12.55 14.9 13.3 507800.0 13.3
2020-03-17 19.65 13.75 19.54 15.4 1470500.0 15.4
2020-03-16 17.77 11.25 11.44 17.77 1377000.0 17.77
2020-03-13 12.85 9.49 9.8 12.54 1158200.0 12.54
2020-03-12 10.51 6.86 7.48 9.62 776500.0 9.62
2020-03-11 8.62 7.54 8.43 7.79 672500.0 7.79
2020-03-10 9.58 8.25 9.23 8.59 283300.0 8.59
2020-03-09 10.0 9.1 9.54 9.23 270800.0 9.23
2020-03-06 10.41 9.49 9.91 10.24 395300.0 10.24
2020-03-05 10.49 9.15 10.0 10.15 504100.0 10.15
2020-03-04 9.24 8.62 8.97 8.97 242600.0 8.97
2020-03-03 9.16 8.69 8.97 8.82 307400.0 8.82
2020-03-02 9.17 8.53 8.67 8.98 280900.0 8.98
2020-02-28 9.25 8.6 8.91 8.66 355500.0 8.66
2020-02-27 9.81 8.95 9.42 9.16 353100.0 9.16
2020-02-26 10.14 9.29 9.29 9.61 345400.0 9.61
2020-02-25 10.15 9.15 9.62 9.27 226700.0 9.27
2020-02-24 9.84 9.01 9.01 9.59 198700.0 9.59
2020-02-21 9.7 8.96 9.4 9.33 125700.0 9.33
2020-02-20 10.06 9.22 10.05 9.4 190100.0 9.4
2020-02-19 10.7 10.06 10.47 10.06 336000.0 10.06
2020-02-18 10.77 10.08 10.37 10.4 777000.0 10.4