Venus Concept Inc. Common Stockのデータ

Venus Concept Inc. Common Stockの基本情報

名前 Venus Concept Inc. Common Stock
ティッカー VERO
国 United States
上場年 2017.0
セクター Health Care

Venus Concept Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 3.17 2.81 2.86 3.05 1353500.0 3.05
2021-02-12 2.89 2.71 2.77 2.84 728100.0 2.84
2021-02-11 3.0 2.71 2.99 2.73 993500.0 2.73
2021-02-10 3.1 2.71 3.09 3.01 1382200.0 3.01
2021-02-09 3.0 2.61 2.72 3.0 2464100.0 3.0
2021-02-08 2.74 2.16 2.18 2.73 4777200.0 2.73
2021-02-05 2.16 2.07 2.1 2.15 728100.0 2.15
2021-02-04 2.09 2.01 2.05 2.09 674100.0 2.09
2021-02-03 2.05 1.91 1.94 2.05 897300.0 2.05
2021-02-02 1.97 1.86 1.93 1.94 939500.0 1.94
2021-02-01 1.95 1.82 1.91 1.89 917600.0 1.89
2021-01-29 2.02 1.86 1.96 1.9 839300.0 1.9
2021-01-28 2.05 1.85 2.04 1.91 1333500.0 1.91
2021-01-27 2.15 1.95 2.06 2.04 1715900.0 2.04
2021-01-26 2.34 2.17 2.25 2.18 766800.0 2.18
2021-01-25 2.38 2.01 2.37 2.23 1929300.0 2.23
2021-01-22 2.43 2.22 2.27 2.37 875100.0 2.37
2021-01-21 2.37 2.22 2.37 2.32 1056100.0 2.32
2021-01-20 2.44 2.25 2.42 2.4 1318300.0 2.4
2021-01-19 2.52 2.24 2.37 2.4 2407300.0 2.4
2021-01-15 2.29 2.01 2.22 2.27 1574700.0 2.27
2021-01-14 2.26 2.11 2.14 2.23 2719900.0 2.23
2021-01-13 2.1 1.93 1.99 2.09 2278400.0 2.09
2021-01-12 1.98 1.88 1.94 1.97 2055000.0 1.97
2021-01-11 1.93 1.81 1.86 1.91 936600.0 1.91
2021-01-08 1.91 1.78 1.9 1.87 880500.0 1.87
2021-01-07 1.88 1.78 1.78 1.85 1101000.0 1.85
2021-01-06 1.88 1.72 1.82 1.75 1254100.0 1.75
2021-01-05 1.84 1.71 1.75 1.81 1012600.0 1.81
2021-01-04 1.78 1.67 1.77 1.73 1498800.0 1.73
2020-12-31 1.83 1.7 1.83 1.73 1413200.0 1.73
2020-12-30 1.89 1.69 1.77 1.8 2214400.0 1.8
2020-12-29 1.89 1.6 1.85 1.67 2185600.0 1.67
2020-12-28 2.0 1.73 1.95 1.78 2953800.0 1.78
2020-12-24 1.91 1.76 1.91 1.83 1070400.0 1.83
2020-12-23 1.95 1.88 1.91 1.89 1138700.0 1.89
2020-12-22 1.99 1.84 1.85 1.89 3974800.0 1.89
2020-12-21 2.56 2.31 2.44 2.54 1528200.0 2.54
2020-12-18 2.2 2.09 2.11 2.16 1044400.0 2.16
2020-12-17 2.15 2.07 2.13 2.13 70400.0 2.13
2020-12-16 2.16 2.07 2.14 2.12 110000.0 2.12
2020-12-15 2.19 2.1 2.19 2.14 189700.0 2.14
2020-12-14 2.24 2.12 2.15 2.15 200700.0 2.15
2020-12-11 2.25 2.0 2.21 2.11 421500.0 2.11
2020-12-10 2.33 2.18 2.26 2.23 186800.0 2.23
2020-12-09 2.36 2.2 2.33 2.2 129600.0 2.2
2020-12-08 2.43 2.34 2.36 2.42 135400.0 2.42
2020-12-07 2.47 2.35 2.45 2.38 102100.0 2.38
2020-12-04 2.48 2.41 2.41 2.42 53800.0 2.42
2020-12-03 2.53 2.35 2.51 2.4 122300.0 2.4
2020-12-02 2.58 2.46 2.56 2.48 99800.0 2.48
2020-12-01 2.65 2.39 2.44 2.54 192500.0 2.54
2020-11-30 2.42 2.27 2.34 2.38 84300.0 2.38
2020-11-27 2.37 2.24 2.32 2.3 42800.0 2.3
2020-11-25 2.4 2.22 2.3 2.29 123700.0 2.29
2020-11-24 2.46 2.2 2.46 2.29 189400.0 2.29
2020-11-23 2.5 2.3 2.31 2.47 128200.0 2.47
2020-11-20 2.35 2.17 2.17 2.33 86400.0 2.33
2020-11-19 2.28 2.17 2.19 2.26 58800.0 2.26
2020-11-18 2.3 2.17 2.21 2.18 130800.0 2.18
2020-11-17 2.29 2.04 2.21 2.2 284500.0 2.2
2020-11-16 2.15 2.01 2.11 2.07 250300.0 2.07
2020-11-13 2.16 2.08 2.14 2.08 55900.0 2.08
2020-11-12 2.18 2.05 2.14 2.07 75900.0 2.07
2020-11-11 2.21 2.1 2.21 2.21 57800.0 2.21
2020-11-10 2.25 2.11 2.24 2.18 76100.0 2.18
2020-11-09 2.4 2.15 2.27 2.15 106300.0 2.15
2020-11-06 2.27 2.11 2.26 2.13 44500.0 2.13
2020-11-05 2.29 2.14 2.29 2.22 32500.0 2.22
2020-11-04 2.3 2.19 2.24 2.23 24600.0 2.23
2020-11-03 2.29 2.19 2.22 2.24 43100.0 2.24
2020-11-02 2.18 2.08 2.12 2.16 26200.0 2.16
2020-10-30 2.13 2.07 2.13 2.11 26100.0 2.11
2020-10-29 2.25 2.03 2.07 2.14 50800.0 2.14
2020-10-28 2.28 2.05 2.19 2.09 64400.0 2.09
2020-10-27 2.3 2.21 2.3 2.22 31200.0 2.22
2020-10-26 2.57 2.28 2.54 2.3 79900.0 2.3
2020-10-23 2.67 2.5 2.55 2.54 33700.0 2.54
2020-10-22 2.75 2.37 2.39 2.53 111400.0 2.53
2020-10-21 2.45 2.32 2.39 2.36 27400.0 2.36
2020-10-20 2.72 2.4 2.72 2.4 71000.0 2.4
2020-10-19 2.7 2.55 2.59 2.59 31500.0 2.59
2020-10-16 2.65 2.43 2.63 2.62 104600.0 2.62
2020-10-15 2.63 2.41 2.52 2.59 35600.0 2.59
2020-10-14 2.66 2.56 2.62 2.6 35700.0 2.6
2020-10-13 2.63 2.49 2.57 2.58 28200.0 2.58
2020-10-12 2.63 2.59 2.63 2.61 60900.0 2.61
2020-10-09 2.64 2.54 2.6 2.63 44100.0 2.63
2020-10-08 2.64 2.46 2.46 2.59 42500.0 2.59
2020-10-07 2.54 2.33 2.39 2.52 62200.0 2.52
2020-10-06 2.5 2.25 2.36 2.36 38900.0 2.36
2020-10-05 2.36 2.24 2.28 2.35 33600.0 2.35
2020-10-02 2.32 2.18 2.18 2.27 39900.0 2.27
2020-10-01 2.35 2.19 2.3 2.28 64900.0 2.28
2020-09-30 2.4 2.31 2.33 2.32 40100.0 2.32
2020-09-29 2.35 2.2 2.3 2.34 44100.0 2.34
2020-09-28 2.36 2.14 2.14 2.31 66800.0 2.31
2020-09-25 2.24 2.07 2.07 2.19 54600.0 2.19
2020-09-24 2.13 2.02 2.12 2.11 112500.0 2.11
2020-09-23 2.27 2.11 2.22 2.14 74800.0 2.14
2020-09-22 2.26 2.17 2.2 2.25 111400.0 2.25
2020-09-21 2.35 2.18 2.35 2.2 138400.0 2.2
2020-09-18 2.46 2.22 2.45 2.36 554700.0 2.36
2020-09-17 2.53 2.36 2.5 2.49 274400.0 2.49
2020-09-16 2.74 2.41 2.74 2.44 260900.0 2.44
2020-09-15 2.68 2.52 2.52 2.58 308900.0 2.58
2020-09-14 2.57 2.03 2.14 2.44 833700.0 2.44
2020-09-11 2.19 2.09 2.15 2.11 77200.0 2.11
2020-09-10 2.22 2.05 2.2 2.16 153900.0 2.16
2020-09-09 2.36 2.19 2.26 2.21 99300.0 2.21
2020-09-08 2.68 2.2 2.68 2.23 211000.0 2.23
2020-09-04 2.73 2.62 2.69 2.67 67300.0 2.67
2020-09-03 2.71 2.61 2.65 2.67 153900.0 2.67
2020-09-02 2.86 2.65 2.81 2.69 129100.0 2.69
2020-09-01 2.96 2.84 2.84 2.84 98800.0 2.84
2020-08-31 3.23 2.83 3.23 2.87 242600.0 2.87
2020-08-28 3.35 3.18 3.18 3.24 127400.0 3.24
2020-08-27 3.31 3.09 3.14 3.17 245100.0 3.17
2020-08-26 3.2 2.88 2.96 3.08 338400.0 3.08
2020-08-25 2.82 2.63 2.63 2.82 88500.0 2.82
2020-08-24 2.82 2.62 2.72 2.66 162000.0 2.66
2020-08-21 2.86 2.55 2.67 2.74 117800.0 2.74
2020-08-20 2.7 2.55 2.7 2.67 53800.0 2.67
2020-08-19 2.77 2.6 2.77 2.64 87300.0 2.64
2020-08-18 2.88 2.71 2.88 2.79 56900.0 2.79
2020-08-17 2.8 2.63 2.63 2.8 141200.0 2.8
2020-08-14 2.97 2.48 2.91 2.65 280400.0 2.65
2020-08-13 3.14 2.9 3.08 2.94 87700.0 2.94
2020-08-12 3.13 2.97 3.12 3.0 49400.0 3.0
2020-08-11 3.24 3.09 3.14 3.12 88700.0 3.12
2020-08-10 3.23 3.04 3.05 3.15 107100.0 3.15
2020-08-07 3.06 3.01 3.04 3.05 31700.0 3.05
2020-08-06 3.09 2.98 3.05 3.06 34700.0 3.06
2020-08-05 3.07 2.97 3.03 3.06 52300.0 3.06
2020-08-04 3.03 2.94 2.94 2.97 26600.0 2.97
2020-08-03 3.0 2.83 2.88 2.98 59700.0 2.98
2020-07-31 3.04 2.85 2.96 2.86 46400.0 2.86
2020-07-30 3.06 2.85 2.93 2.99 45700.0 2.99
2020-07-29 3.04 2.9 2.91 3.0 58500.0 3.0
2020-07-28 3.11 2.93 3.11 2.94 54900.0 2.94
2020-07-27 3.17 2.85 2.86 3.1 93800.0 3.1
2020-07-24 3.04 2.81 2.95 2.86 67800.0 2.86
2020-07-23 3.2 2.98 3.08 3.02 77000.0 3.02
2020-07-22 3.18 3.08 3.12 3.1 63300.0 3.1
2020-07-21 3.25 3.1 3.17 3.15 78500.0 3.15
2020-07-20 3.25 3.12 3.15 3.17 111300.0 3.17
2020-07-17 3.2 3.05 3.06 3.13 142500.0 3.13
2020-07-16 3.12 2.88 2.93 3.07 287700.0 3.07
2020-07-15 3.06 2.83 2.91 2.93 159100.0 2.93
2020-07-14 2.9 2.73 2.79 2.87 144100.0 2.87
2020-07-13 3.02 2.76 3.02 2.78 208200.0 2.78
2020-07-10 3.15 2.89 2.96 3.07 214400.0 3.07
2020-07-09 3.09 2.78 3.07 2.95 186100.0 2.95
2020-07-08 3.21 2.99 3.21 3.11 237400.0 3.11
2020-07-07 3.34 3.13 3.33 3.14 258900.0 3.14
2020-07-06 3.6 3.15 3.6 3.41 705600.0 3.41
2020-07-02 4.5 3.21 4.39 3.52 6003300.0 3.52
2020-07-01 3.47 3.14 3.47 3.19 1780400.0 3.19
2020-06-30 3.72 3.41 3.72 3.49 57500.0 3.49
2020-06-29 4.21 3.57 4.21 3.71 168600.0 3.71
2020-06-26 4.5 4.08 4.39 4.28 2087800.0 4.28
2020-06-25 4.25 3.96 4.15 4.25 142800.0 4.25
2020-06-24 4.4 3.68 4.26 4.1 77400.0 4.1
2020-06-23 4.22 3.9 3.9 4.21 66400.0 4.21
2020-06-22 3.98 3.69 3.73 3.96 61600.0 3.96
2020-06-19 4.02 3.65 3.81 3.72 65300.0 3.72
2020-06-18 4.26 3.75 4.14 3.91 62800.0 3.91
2020-06-17 5.0 4.04 5.0 4.28 141200.0 4.28
2020-06-16 4.15 3.92 4.05 4.05 76800.0 4.05
2020-06-15 4.49 3.99 4.35 4.08 183600.0 4.08
2020-06-12 4.1 3.4 3.4 3.84 67500.0 3.84
2020-06-11 4.11 3.34 3.98 3.36 44800.0 3.36
2020-06-10 4.3 3.93 4.18 4.18 44400.0 4.18
2020-06-09 4.34 4.02 4.2 4.18 56200.0 4.18
2020-06-08 4.34 3.45 3.45 4.1 71700.0 4.1
2020-06-05 3.7 3.31 3.31 3.52 32200.0 3.52
2020-06-04 3.74 3.05 3.1 3.39 79000.0 3.39
2020-06-03 3.13 2.86 2.91 3.1 54800.0 3.1
2020-06-02 2.95 2.81 2.85 2.93 17500.0 2.93
2020-06-01 3.0 2.88 2.93 2.93 21700.0 2.93
2020-05-29 3.11 2.9 3.0 2.96 21500.0 2.96
2020-05-28 3.22 3.05 3.06 3.05 22000.0 3.05
2020-05-27 3.25 3.05 3.2 3.11 29600.0 3.11
2020-05-26 3.27 2.95 3.1 3.1 37800.0 3.1
2020-05-22 3.09 2.87 2.87 3.04 33600.0 3.04
2020-05-21 3.09 2.91 2.96 2.91 26000.0 2.91
2020-05-20 3.03 2.83 3.01 2.96 51300.0 2.96
2020-05-19 3.01 2.7 3.01 2.96 107400.0 2.96
2020-05-18 3.18 2.51 3.18 2.52 110700.0 2.52
2020-05-15 3.32 2.72 3.32 2.97 52900.0 2.97
2020-05-14 3.65 3.36 3.5 3.36 8800.0 3.36
2020-05-13 3.87 3.3 3.87 3.5 21400.0 3.5
2020-05-12 4.32 3.61 4.25 3.63 33600.0 3.63
2020-05-11 4.6 4.29 4.53 4.29 18200.0 4.29
2020-05-08 4.6 4.3 4.59 4.5 19600.0 4.5
2020-05-07 4.6 4.25 4.45 4.55 19900.0 4.55
2020-05-06 4.43 4.2 4.2 4.37 11100.0 4.37
2020-05-05 4.64 4.2 4.2 4.41 21500.0 4.41
2020-05-04 4.68 4.15 4.45 4.3 34100.0 4.3
2020-05-01 4.85 4.36 4.46 4.45 25600.0 4.45
2020-04-30 4.79 4.5 4.79 4.62 12500.0 4.62
2020-04-29 4.9 4.41 4.47 4.76 28300.0 4.76
2020-04-28 4.49 4.31 4.48 4.49 16500.0 4.49
2020-04-27 4.5 4.35 4.35 4.49 21200.0 4.49
2020-04-24 4.5 4.26 4.5 4.26 15500.0 4.26
2020-04-23 4.5 4.33 4.43 4.45 2300.0 4.45
2020-04-22 4.5 4.24 4.24 4.39 8500.0 4.39
2020-04-21 4.43 4.11 4.43 4.28 13200.0 4.28
2020-04-20 4.45 4.2 4.25 4.2 9800.0 4.2
2020-04-17 4.46 3.96 4.4 4.1 23600.0 4.1
2020-04-16 4.5 4.25 4.5 4.25 7300.0 4.25
2020-04-15 4.85 4.19 4.48 4.49 14500.0 4.49
2020-04-14 4.86 4.15 4.48 4.48 30100.0 4.48
2020-04-13 4.43 4.05 4.22 4.32 13600.0 4.32
2020-04-09 4.6 4.01 4.6 4.01 17400.0 4.01
2020-04-08 4.75 4.14 4.14 4.26 27500.0 4.26
2020-04-07 4.39 3.89 4.28 4.08 24200.0 4.08
2020-04-06 5.9 3.86 3.86 4.06 159700.0 4.06
2020-04-03 3.9 3.64 3.88 3.9 14600.0 3.9
2020-04-02 3.99 3.16 3.16 3.8 10300.0 3.8
2020-04-01 3.44 3.32 3.36 3.41 8900.0 3.41
2020-03-31 3.68 3.1 3.46 3.55 20300.0 3.55
2020-03-30 3.69 3.05 3.52 3.64 16200.0 3.64
2020-03-27 3.75 3.31 3.71 3.62 24500.0 3.62
2020-03-26 4.41 3.85 4.16 3.9 25600.0 3.9
2020-03-25 4.31 2.92 2.93 4.0 31900.0 4.0
2020-03-24 2.99 2.55 2.61 2.86 7600.0 2.86
2020-03-23 2.91 2.45 2.91 2.52 20300.0 2.52
2020-03-20 2.86 2.27 2.62 2.5 18300.0 2.5
2020-03-19 2.47 2.27 2.32 2.47 50300.0 2.47
2020-03-18 2.49 2.06 2.4 2.35 27100.0 2.35
2020-03-17 3.35 2.55 3.25 2.87 38900.0 2.87
2020-03-16 3.81 3.15 3.81 3.21 22000.0 3.21
2020-03-13 4.37 3.8 4.31 3.9 17600.0 3.9
2020-03-12 5.55 4.0 4.81 4.0 45100.0 4.0
2020-03-11 5.85 5.25 5.85 5.45 8800.0 5.45
2020-03-10 6.29 5.98 6.11 6.16 18000.0 6.16
2020-03-09 5.87 4.65 5.21 5.85 20900.0 5.85
2020-03-06 6.09 5.55 5.55 5.85 16900.0 5.85
2020-03-05 6.48 5.8 6.48 6.0 26700.0 6.0
2020-03-04 6.99 6.1 6.67 6.49 32400.0 6.49
2020-03-03 7.21 6.56 6.56 6.79 24500.0 6.79
2020-03-02 7.11 6.52 6.52 6.76 23800.0 6.76
2020-02-28 6.95 6.0 6.5 6.37 35100.0 6.37
2020-02-27 8.1 6.63 8.1 6.8 61400.0 6.8
2020-02-26 8.88 7.93 8.27 8.2 37100.0 8.2
2020-02-25 8.15 7.47 8.0 8.01 28800.0 8.01
2020-02-24 8.37 7.6 8.25 7.98 31900.0 7.98
2020-02-21 8.65 7.89 8.25 8.18 46900.0 8.18
2020-02-20 9.0 7.54 7.61 8.16 70300.0 8.16
2020-02-19 8.0 7.41 7.78 7.89 48600.0 7.89
2020-02-18 8.0 7.25 7.6 7.9 28700.0 7.9