Amphastar Pharmaceuticals Inc. Common Stockのデータ

Amphastar Pharmaceuticals Inc. Common Stockの基本情報

名前 Amphastar Pharmaceuticals Inc. Common Stock
ティッカー AMPH
United States
上場年 2014.0
セクター Health Care

Amphastar Pharmaceuticals Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 18.96 18.4 18.86 18.41 166900.0 18.41
2021-02-12 19.18 18.84 19.11 18.88 113100.0 18.88
2021-02-11 19.21 18.75 18.9 19.14 173100.0 19.14
2021-02-10 18.93 18.48 18.91 18.83 135700.0 18.83
2021-02-09 19.11 18.71 18.93 18.93 100700.0 18.93
2021-02-08 19.18 18.68 19.08 18.86 126000.0 18.86
2021-02-05 19.21 18.73 19.07 19.07 137300.0 19.07
2021-02-04 19.07 18.38 18.38 18.99 213000.0 18.99
2021-02-03 18.67 18.08 18.47 18.42 140400.0 18.42
2021-02-02 18.83 18.51 18.63 18.57 111200.0 18.57
2021-02-01 18.58 17.97 18.23 18.46 199500.0 18.46
2021-01-29 18.84 18.18 18.36 18.18 109200.0 18.18
2021-01-28 19.17 18.41 18.91 18.57 147900.0 18.57
2021-01-27 19.27 18.52 18.77 18.83 144900.0 18.83
2021-01-26 19.24 19.08 19.19 19.12 84700.0 19.12
2021-01-25 19.07 18.52 18.7 19.04 127100.0 19.04
2021-01-22 18.76 18.24 18.35 18.7 156500.0 18.7
2021-01-21 18.56 18.07 18.52 18.43 179300.0 18.43
2021-01-20 18.68 18.31 18.62 18.53 229300.0 18.53
2021-01-19 19.12 18.52 19.12 18.64 246300.0 18.64
2021-01-15 19.45 18.67 19.22 18.69 155300.0 18.69
2021-01-14 19.8 19.15 19.5 19.26 189000.0 19.26
2021-01-13 19.97 19.31 19.72 19.39 158900.0 19.39
2021-01-12 19.66 19.4 19.62 19.52 120100.0 19.52
2021-01-11 20.0 19.47 19.59 19.53 150400.0 19.53
2021-01-08 19.85 19.02 19.02 19.8 306700.0 19.8
2021-01-07 20.93 19.73 20.1 20.65 191300.0 20.65
2021-01-06 20.55 19.92 20.26 20.1 376200.0 20.1
2021-01-05 20.34 19.67 20.02 20.02 178200.0 20.02
2021-01-04 20.41 19.86 20.26 20.14 298700.0 20.14
2020-12-31 20.19 19.84 19.93 20.11 124200.0 20.11
2020-12-30 20.14 19.65 19.65 19.85 217300.0 19.85
2020-12-29 20.68 19.7 20.68 19.81 373700.0 19.81
2020-12-28 19.42 18.87 19.42 19.02 148100.0 19.02
2020-12-24 19.35 18.96 18.96 19.14 100200.0 19.14
2020-12-23 19.04 18.81 18.85 18.88 110900.0 18.88
2020-12-22 19.04 18.6 18.84 18.86 123200.0 18.86
2020-12-21 18.89 18.26 18.71 18.82 146900.0 18.82
2020-12-18 19.14 18.2 18.28 18.96 766200.0 18.96
2020-12-17 18.58 18.17 18.48 18.2 218800.0 18.2
2020-12-16 18.91 18.34 18.91 18.36 146700.0 18.36
2020-12-15 18.93 18.66 18.93 18.84 222900.0 18.84
2020-12-14 19.18 18.82 18.93 18.85 163700.0 18.85
2020-12-11 19.24 18.62 19.18 18.69 230500.0 18.69
2020-12-10 19.32 18.65 18.82 19.29 196800.0 19.29
2020-12-09 19.0 18.53 18.93 18.89 228300.0 18.89
2020-12-08 18.86 18.37 18.42 18.81 149700.0 18.81
2020-12-07 18.89 18.42 18.86 18.57 154300.0 18.57
2020-12-04 19.01 18.51 18.52 18.95 176900.0 18.95
2020-12-03 18.64 17.71 17.81 18.54 341900.0 18.54
2020-12-02 17.9 17.59 17.82 17.82 179400.0 17.82
2020-12-01 18.11 17.66 17.92 17.94 366900.0 17.94
2020-11-30 18.26 17.7 18.18 17.76 257000.0 17.76
2020-11-27 18.34 17.51 17.51 18.12 140600.0 18.12
2020-11-25 18.05 17.51 18.05 17.87 298000.0 17.87
2020-11-24 18.32 17.85 18.0 18.01 188900.0 18.01
2020-11-23 18.4 17.82 18.4 17.92 205400.0 17.92
2020-11-20 18.51 17.99 18.13 18.36 247800.0 18.36
2020-11-19 18.75 18.22 18.56 18.32 157700.0 18.32
2020-11-18 19.51 18.53 19.51 18.56 198100.0 18.56
2020-11-17 19.52 19.0 19.39 19.24 290300.0 19.24
2020-11-16 19.7 19.29 19.62 19.52 256800.0 19.52
2020-11-13 19.54 19.15 19.26 19.37 263100.0 19.37
2020-11-12 19.41 18.93 19.37 19.22 225000.0 19.22
2020-11-11 19.83 19.19 19.83 19.54 172200.0 19.54
2020-11-10 19.84 19.12 19.3 19.78 191600.0 19.78
2020-11-09 20.45 19.01 19.78 19.01 243300.0 19.01
2020-11-06 20.79 18.98 20.79 19.2 248300.0 19.2
2020-11-05 21.03 20.43 20.8 20.63 126000.0 20.63
2020-11-04 21.33 19.99 20.23 20.74 138900.0 20.74
2020-11-03 20.44 19.99 20.15 20.37 115300.0 20.37
2020-11-02 19.97 19.67 19.75 19.9 164900.0 19.9
2020-10-30 20.07 19.32 20.07 19.59 164200.0 19.59
2020-10-29 20.16 19.17 19.56 20.09 157800.0 20.09
2020-10-28 19.7 18.78 19.26 19.54 206900.0 19.54
2020-10-27 20.47 19.87 20.24 19.88 102000.0 19.88
2020-10-26 20.84 20.26 20.72 20.29 139400.0 20.29
2020-10-23 20.88 20.5 20.74 20.84 117100.0 20.84
2020-10-22 21.0 20.26 20.46 20.59 120100.0 20.59
2020-10-21 20.76 20.33 20.72 20.41 110400.0 20.41
2020-10-20 21.02 20.4 21.02 20.63 124300.0 20.63
2020-10-19 21.09 20.74 21.0 20.82 118400.0 20.82
2020-10-16 21.38 20.91 20.94 20.96 125400.0 20.96
2020-10-15 20.98 20.6 20.63 20.97 101300.0 20.97
2020-10-14 21.23 20.8 21.1 20.86 92500.0 20.86
2020-10-13 21.26 20.79 20.94 21.1 197600.0 21.1
2020-10-12 21.33 20.86 21.24 21.23 115600.0 21.23
2020-10-09 21.34 20.76 21.0 21.24 129200.0 21.24
2020-10-08 21.11 20.58 20.58 20.92 145400.0 20.92
2020-10-07 20.59 20.09 20.33 20.44 189500.0 20.44
2020-10-06 20.57 19.86 20.33 20.21 185500.0 20.21
2020-10-05 20.71 19.75 20.3 20.14 234300.0 20.14
2020-10-02 19.22 18.55 18.78 19.0 197200.0 19.0
2020-10-01 19.09 18.73 18.89 19.04 179000.0 19.04
2020-09-30 19.0 18.57 18.72 18.75 228800.0 18.75
2020-09-29 18.68 18.29 18.49 18.63 246000.0 18.63
2020-09-28 18.54 18.06 18.13 18.51 173100.0 18.51
2020-09-25 18.15 17.83 17.83 18.03 227100.0 18.03
2020-09-24 18.2 17.86 18.18 17.99 171100.0 17.99
2020-09-23 18.63 18.18 18.39 18.18 150600.0 18.18
2020-09-22 18.94 18.32 18.82 18.53 149700.0 18.53
2020-09-21 19.89 18.46 19.2 18.79 199600.0 18.79
2020-09-18 19.86 19.37 19.59 19.57 714000.0 19.57
2020-09-17 19.58 19.25 19.39 19.45 173300.0 19.45
2020-09-16 19.68 19.46 19.62 19.49 176500.0 19.49
2020-09-15 19.82 19.42 19.78 19.5 186700.0 19.5
2020-09-14 19.79 19.35 19.62 19.65 196100.0 19.65
2020-09-11 19.64 19.22 19.55 19.42 174200.0 19.42
2020-09-10 20.31 19.43 20.03 19.47 189900.0 19.47
2020-09-09 20.37 19.9 19.94 20.0 216800.0 20.0
2020-09-08 20.38 19.61 19.85 19.81 397600.0 19.81
2020-09-04 20.27 19.46 20.27 19.92 131800.0 19.92
2020-09-03 20.42 20.01 20.18 20.06 274400.0 20.06
2020-09-02 20.38 19.75 19.94 20.28 184800.0 20.28
2020-09-01 20.45 19.62 20.31 19.8 222600.0 19.8
2020-08-31 20.73 20.25 20.34 20.38 219600.0 20.38
2020-08-28 20.42 20.11 20.3 20.4 121800.0 20.4
2020-08-27 20.43 20.14 20.25 20.31 164600.0 20.31
2020-08-26 20.41 20.07 20.19 20.3 132500.0 20.3
2020-08-25 20.25 19.98 20.2 20.22 142200.0 20.22
2020-08-24 20.28 20.04 20.23 20.12 175400.0 20.12
2020-08-21 20.49 19.81 20.42 20.03 192300.0 20.03
2020-08-20 20.59 20.33 20.44 20.42 125600.0 20.42
2020-08-19 20.78 20.47 20.47 20.51 177700.0 20.51
2020-08-18 20.53 20.09 20.51 20.34 128600.0 20.34
2020-08-17 20.7 20.35 20.42 20.49 155900.0 20.49
2020-08-14 20.5 20.09 20.38 20.34 169100.0 20.34
2020-08-13 20.47 19.99 20.12 20.4 157400.0 20.4
2020-08-12 20.42 20.05 20.12 20.27 222900.0 20.27
2020-08-11 20.6 19.81 20.32 19.89 283100.0 19.89
2020-08-10 20.8 19.9 20.23 20.32 305800.0 20.32
2020-08-07 20.44 19.52 20.07 20.14 258000.0 20.14
2020-08-06 21.15 19.51 21.05 20.27 316700.0 20.27
2020-08-05 21.22 20.47 20.99 21.09 413100.0 21.09
2020-08-04 20.88 20.45 20.77 20.85 255300.0 20.85
2020-08-03 20.84 19.99 20.12 20.74 245300.0 20.74
2020-07-31 20.53 19.72 20.4 20.02 284000.0 20.02
2020-07-30 20.43 19.92 20.17 20.35 215600.0 20.35
2020-07-29 20.49 19.91 19.99 20.29 204000.0 20.29
2020-07-28 20.41 19.98 20.21 19.99 122900.0 19.99
2020-07-27 20.25 19.94 19.99 20.2 100200.0 20.2
2020-07-24 20.39 19.9 20.39 19.98 110800.0 19.98
2020-07-23 20.81 20.34 20.62 20.39 176200.0 20.39
2020-07-22 21.26 20.55 21.24 20.63 211800.0 20.63
2020-07-21 21.45 20.89 21.05 21.23 342800.0 21.23
2020-07-20 21.19 20.78 21.19 20.93 226500.0 20.93
2020-07-17 21.28 20.67 20.67 21.25 202400.0 21.25
2020-07-16 20.71 20.29 20.64 20.69 313800.0 20.69
2020-07-15 20.85 20.45 20.72 20.69 218900.0 20.69
2020-07-14 20.27 19.79 19.79 20.27 500500.0 20.27
2020-07-13 20.94 19.74 20.51 19.75 279100.0 19.75
2020-07-10 20.92 20.19 20.8 20.34 411100.0 20.34
2020-07-09 21.23 20.59 21.09 20.82 302000.0 20.82
2020-07-08 21.72 21.35 21.6 21.5 177500.0 21.5
2020-07-07 21.9 21.46 21.85 21.56 226500.0 21.56
2020-07-06 22.31 21.78 22.0 21.98 291100.0 21.98
2020-07-02 22.58 21.85 22.58 21.92 252800.0 21.92
2020-07-01 22.69 22.15 22.6 22.22 195700.0 22.22
2020-06-30 22.5 21.82 22.04 22.46 278000.0 22.46
2020-06-29 22.33 21.55 21.82 22.12 310600.0 22.12
2020-06-26 21.81 21.27 21.77 21.57 414500.0 21.57
2020-06-25 21.91 21.08 21.32 21.85 344100.0 21.85
2020-06-24 21.54 21.16 21.32 21.31 292200.0 21.31
2020-06-23 21.93 21.36 21.36 21.54 348200.0 21.54
2020-06-22 21.36 20.82 20.95 21.34 326700.0 21.34
2020-06-19 21.01 20.24 20.5 21.01 698600.0 21.01
2020-06-18 20.37 19.93 19.93 20.3 168200.0 20.3
2020-06-17 20.38 19.92 20.28 20.02 238400.0 20.02
2020-06-16 20.47 19.69 20.41 20.2 357900.0 20.2
2020-06-15 19.96 19.24 19.24 19.94 241900.0 19.94
2020-06-12 20.28 19.28 20.1 19.58 341700.0 19.58
2020-06-11 19.79 19.39 19.58 19.65 512800.0 19.65
2020-06-10 20.7 19.84 20.58 20.12 343300.0 20.12
2020-06-09 20.71 19.8 20.29 20.55 689200.0 20.55
2020-06-08 20.29 19.52 19.6 20.08 451900.0 20.08
2020-06-05 19.88 19.16 19.3 19.52 488900.0 19.52
2020-06-04 19.19 18.62 18.85 19.19 297800.0 19.19
2020-06-03 19.14 18.68 18.86 18.92 347300.0 18.92
2020-06-02 19.14 18.65 19.1 18.84 325500.0 18.84
2020-06-01 19.28 18.56 18.61 19.05 330200.0 19.05
2020-05-29 18.73 18.28 18.53 18.64 329400.0 18.64
2020-05-28 19.18 18.42 18.94 18.62 443000.0 18.62
2020-05-27 18.85 18.02 18.65 18.79 579500.0 18.79
2020-05-26 18.99 18.42 18.96 18.49 387100.0 18.49
2020-05-22 18.61 18.03 18.57 18.54 328100.0 18.54
2020-05-21 18.65 18.13 18.31 18.47 563100.0 18.47
2020-05-20 19.09 18.26 19.06 18.36 456600.0 18.36
2020-05-19 19.15 18.48 18.86 18.77 383000.0 18.77
2020-05-18 19.38 18.58 18.64 18.84 585800.0 18.84
2020-05-15 18.47 17.91 17.94 18.18 1317000.0 18.18
2020-05-14 18.31 17.57 18.12 17.98 375300.0 17.98
2020-05-13 18.94 18.18 18.53 18.5 344200.0 18.5
2020-05-12 19.47 18.47 19.16 18.53 436400.0 18.53
2020-05-11 19.72 18.8 18.8 19.18 319000.0 19.18
2020-05-08 19.36 17.9 18.47 18.79 404000.0 18.79
2020-05-07 17.79 17.23 17.6 17.6 256400.0 17.6
2020-05-06 17.53 17.23 17.26 17.33 215200.0 17.33
2020-05-05 17.79 17.12 17.57 17.22 293800.0 17.22
2020-05-04 17.4 16.54 16.82 17.25 199400.0 17.25
2020-05-01 17.03 16.4 17.03 16.82 247600.0 16.82
2020-04-30 17.38 16.86 17.22 16.95 240400.0 16.95
2020-04-29 17.82 17.07 17.51 17.43 262300.0 17.43
2020-04-28 18.39 17.08 18.39 17.12 250500.0 17.12
2020-04-27 18.06 17.01 17.08 17.98 355900.0 17.98
2020-04-24 16.8 16.46 16.7 16.73 159600.0 16.73
2020-04-23 17.0 16.3 16.49 16.56 237600.0 16.56
2020-04-22 16.53 16.06 16.09 16.4 191500.0 16.4
2020-04-21 16.47 15.79 16.25 16.01 172200.0 16.01
2020-04-20 16.94 16.13 16.13 16.61 201000.0 16.61
2020-04-17 16.59 16.17 16.5 16.34 187900.0 16.34
2020-04-16 16.46 15.56 16.28 15.99 329500.0 15.99
2020-04-15 16.45 15.5 16.08 16.19 270600.0 16.19
2020-04-14 16.58 15.9 16.56 16.42 221300.0 16.42
2020-04-13 16.4 15.99 16.37 16.33 210100.0 16.33
2020-04-09 16.54 15.75 16.0 16.47 251400.0 16.47
2020-04-08 15.95 14.84 14.98 15.88 217600.0 15.88
2020-04-07 16.13 14.77 15.88 14.91 260500.0 14.91
2020-04-06 15.78 14.83 15.18 15.61 278900.0 15.61
2020-04-03 14.96 14.22 14.64 14.78 220600.0 14.78
2020-04-02 15.3 14.0 14.13 14.77 202200.0 14.77
2020-04-01 14.72 14.06 14.32 14.25 234800.0 14.25
2020-03-31 15.32 14.46 15.06 14.84 222200.0 14.84
2020-03-30 15.34 14.08 14.18 15.12 278400.0 15.12
2020-03-27 14.43 13.51 13.86 14.06 280800.0 14.06
2020-03-26 14.43 13.07 13.07 14.38 319400.0 14.38
2020-03-25 13.71 13.04 13.62 13.1 296100.0 13.1
2020-03-24 13.98 13.37 13.72 13.68 272800.0 13.68
2020-03-23 13.54 12.66 12.83 13.19 254700.0 13.19
2020-03-20 14.21 12.6 13.45 12.66 370700.0 12.66
2020-03-19 13.5 12.33 12.76 13.35 379700.0 13.35
2020-03-18 14.54 12.77 13.68 12.78 295600.0 12.78
2020-03-17 14.55 12.9 13.17 14.5 459000.0 14.5
2020-03-16 13.98 12.9 13.09 13.03 388300.0 13.03
2020-03-13 14.73 13.09 13.76 14.19 679600.0 14.19
2020-03-12 14.68 13.75 14.5 13.87 291500.0 13.87
2020-03-11 15.41 14.91 15.04 15.3 264100.0 15.3
2020-03-10 15.39 14.64 14.86 15.39 307900.0 15.39
2020-03-09 15.28 14.52 14.79 14.56 303000.0 14.56
2020-03-06 15.4 14.89 15.31 15.33 408500.0 15.33
2020-03-05 16.33 15.59 16.11 15.71 313700.0 15.71
2020-03-04 16.39 15.54 15.94 16.35 254700.0 16.35
2020-03-03 16.28 15.36 15.81 15.73 674400.0 15.73
2020-03-02 15.89 15.4 15.56 15.85 321200.0 15.85
2020-02-28 16.57 15.18 16.3 15.39 493000.0 15.39
2020-02-27 17.48 16.54 17.02 16.96 319800.0 16.96
2020-02-26 17.58 17.18 17.42 17.28 152000.0 17.28
2020-02-25 17.77 17.24 17.58 17.32 166000.0 17.32
2020-02-24 17.84 17.48 17.84 17.58 271100.0 17.58
2020-02-21 18.41 18.11 18.4 18.28 174500.0 18.28
2020-02-20 19.1 18.14 18.98 18.47 223200.0 18.47
2020-02-19 19.04 18.71 18.82 19.02 157900.0 19.02
2020-02-18 19.2 18.7 19.08 18.81 281100.0 18.81