名前 | Aziyo Biologics Inc. Class A Common Stock |
ティッカー | AZYO |
国 | United States |
上場年 | 2020.0 |
セクター | Health Care |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 15.84 | 14.93 | 15.84 | 15.15 | 12700.0 | 15.15 |
2021-02-12 | 15.97 | 15.35 | 15.94 | 15.58 | 11300.0 | 15.58 |
2021-02-11 | 16.39 | 14.5 | 15.65 | 14.5 | 14000.0 | 14.5 |
2021-02-10 | 16.68 | 15.68 | 16.18 | 15.69 | 9700.0 | 15.69 |
2021-02-09 | 16.37 | 15.82 | 16.09 | 15.86 | 6300.0 | 15.86 |
2021-02-08 | 16.2 | 15.57 | 16.2 | 15.96 | 6100.0 | 15.96 |
2021-02-05 | 16.7 | 15.52 | 15.52 | 15.94 | 8200.0 | 15.94 |
2021-02-04 | 16.25 | 15.15 | 16.24 | 15.95 | 6300.0 | 15.95 |
2021-02-03 | 16.5 | 14.34 | 15.03 | 16.41 | 15600.0 | 16.41 |
2021-02-02 | 15.52 | 15.31 | 15.42 | 15.48 | 3000.0 | 15.48 |
2021-02-01 | 16.27 | 15.52 | 16.17 | 15.79 | 7300.0 | 15.79 |
2021-01-29 | 16.72 | 15.1 | 15.87 | 16.18 | 9100.0 | 16.18 |
2021-01-28 | 16.42 | 15.41 | 16.37 | 15.96 | 6200.0 | 15.96 |
2021-01-27 | 18.2 | 14.64 | 15.55 | 15.93 | 31300.0 | 15.93 |
2021-01-26 | 15.88 | 15.54 | 15.82 | 15.81 | 5900.0 | 15.81 |
2021-01-25 | 16.15 | 14.48 | 15.39 | 16.0 | 29600.0 | 16.0 |
2021-01-22 | 15.3 | 14.89 | 14.89 | 15.3 | 5900.0 | 15.3 |
2021-01-21 | 15.51 | 14.73 | 15.51 | 14.89 | 6100.0 | 14.89 |
2021-01-20 | 15.8 | 14.76 | 15.48 | 15.71 | 21000.0 | 15.71 |
2021-01-19 | 15.38 | 14.25 | 14.8 | 14.41 | 8100.0 | 14.41 |
2021-01-15 | 15.9 | 14.91 | 15.42 | 14.99 | 15100.0 | 14.99 |
2021-01-14 | 15.97 | 14.01 | 14.25 | 15.62 | 29600.0 | 15.62 |
2021-01-13 | 14.51 | 14.08 | 14.08 | 14.5 | 38100.0 | 14.5 |
2021-01-12 | 14.65 | 14.19 | 14.64 | 14.5 | 9600.0 | 14.5 |
2021-01-11 | 14.88 | 13.3 | 13.38 | 14.53 | 27100.0 | 14.53 |
2021-01-08 | 14.69 | 13.53 | 14.13 | 14.05 | 130800.0 | 14.05 |
2021-01-07 | 14.9 | 13.69 | 13.84 | 14.2 | 30700.0 | 14.2 |
2021-01-06 | 13.98 | 13.18 | 13.18 | 13.9 | 22200.0 | 13.9 |
2021-01-05 | 13.5 | 13.01 | 13.12 | 13.18 | 8000.0 | 13.18 |
2021-01-04 | 13.52 | 12.85 | 13.52 | 13.2 | 38800.0 | 13.2 |
2020-12-31 | 13.75 | 12.36 | 12.8 | 13.63 | 49400.0 | 13.63 |
2020-12-30 | 13.38 | 12.71 | 12.87 | 12.8 | 16000.0 | 12.8 |
2020-12-29 | 13.01 | 12.5 | 13.01 | 12.73 | 20300.0 | 12.73 |
2020-12-28 | 13.5 | 12.69 | 13.37 | 12.84 | 5200.0 | 12.84 |
2020-12-24 | 12.97 | 12.56 | 12.73 | 12.56 | 4800.0 | 12.56 |
2020-12-23 | 13.24 | 12.5 | 12.51 | 12.87 | 42100.0 | 12.87 |
2020-12-22 | 13.44 | 12.51 | 13.34 | 12.52 | 55300.0 | 12.52 |
2020-12-21 | 13.83 | 12.13 | 12.83 | 13.02 | 74900.0 | 13.02 |
2020-12-18 | 13.9 | 12.52 | 12.58 | 12.52 | 269000.0 | 12.52 |
2020-12-17 | 13.21 | 12.42 | 12.42 | 12.59 | 33700.0 | 12.59 |
2020-12-16 | 13.99 | 12.36 | 13.71 | 12.36 | 39700.0 | 12.36 |
2020-12-15 | 14.0 | 12.88 | 14.0 | 13.46 | 24300.0 | 13.46 |
2020-12-14 | 14.52 | 12.92 | 13.99 | 13.94 | 70000.0 | 13.94 |
2020-12-11 | 13.93 | 12.77 | 12.81 | 13.57 | 28500.0 | 13.57 |
2020-12-10 | 13.26 | 12.51 | 12.51 | 13.06 | 40500.0 | 13.06 |
2020-12-09 | 13.11 | 12.01 | 13.11 | 12.51 | 46000.0 | 12.51 |
2020-12-08 | 13.41 | 12.76 | 13.03 | 12.99 | 29600.0 | 12.99 |
2020-12-07 | 14.93 | 12.26 | 14.81 | 13.26 | 58500.0 | 13.26 |
2020-12-04 | 14.99 | 13.51 | 14.69 | 14.46 | 19700.0 | 14.46 |
2020-12-03 | 14.95 | 14.0 | 14.02 | 14.82 | 23800.0 | 14.82 |
2020-12-02 | 14.59 | 13.77 | 13.77 | 14.49 | 29600.0 | 14.49 |
2020-12-01 | 14.6 | 13.76 | 14.13 | 14.23 | 16700.0 | 14.23 |
2020-11-30 | 14.31 | 13.09 | 13.78 | 13.95 | 47100.0 | 13.95 |
2020-11-27 | 13.88 | 12.81 | 13.2 | 13.55 | 25900.0 | 13.55 |
2020-11-25 | 12.91 | 11.59 | 12.31 | 12.91 | 48600.0 | 12.91 |
2020-11-24 | 12.7 | 12.08 | 12.51 | 12.23 | 18300.0 | 12.23 |
2020-11-23 | 12.75 | 11.97 | 12.46 | 12.33 | 42000.0 | 12.33 |
2020-11-20 | 13.0 | 12.32 | 12.81 | 12.4 | 51600.0 | 12.4 |
2020-11-19 | 13.4 | 12.26 | 12.45 | 12.28 | 39700.0 | 12.28 |
2020-11-18 | 13.44 | 12.69 | 13.44 | 12.99 | 36800.0 | 12.99 |
2020-11-17 | 13.4 | 12.51 | 12.68 | 13.27 | 33100.0 | 13.27 |
2020-11-16 | 12.99 | 11.66 | 12.39 | 12.85 | 63500.0 | 12.85 |
2020-11-13 | 12.66 | 11.75 | 12.25 | 12.25 | 26000.0 | 12.25 |
2020-11-12 | 12.37 | 11.25 | 11.78 | 12.22 | 57100.0 | 12.22 |
2020-11-11 | 11.94 | 10.95 | 11.5 | 11.65 | 77300.0 | 11.65 |
2020-11-10 | 11.69 | 10.55 | 10.97 | 11.15 | 90600.0 | 11.15 |
2020-11-09 | 11.57 | 10.77 | 10.9 | 11.09 | 35800.0 | 11.09 |
2020-11-06 | 11.6 | 10.66 | 11.6 | 10.77 | 50200.0 | 10.77 |
2020-11-05 | 12.39 | 11.55 | 12.0 | 11.6 | 16200.0 | 11.6 |
2020-11-04 | 12.35 | 11.4 | 12.02 | 11.9 | 32800.0 | 11.9 |
2020-11-03 | 12.2 | 11.52 | 11.6 | 11.99 | 45300.0 | 11.99 |
2020-11-02 | 11.59 | 11.33 | 11.35 | 11.5 | 48500.0 | 11.5 |
2020-10-30 | 10.98 | 10.64 | 10.67 | 10.98 | 6600.0 | 10.98 |
2020-10-29 | 10.9 | 10.64 | 10.81 | 10.82 | 12000.0 | 10.82 |
2020-10-28 | 11.45 | 10.78 | 11.09 | 10.99 | 23500.0 | 10.99 |
2020-10-27 | 11.23 | 10.88 | 11.02 | 11.17 | 15300.0 | 11.17 |
2020-10-26 | 11.4 | 11.0 | 11.0 | 11.1 | 6100.0 | 11.1 |
2020-10-23 | 11.48 | 10.96 | 11.48 | 11.08 | 5600.0 | 11.08 |
2020-10-22 | 11.37 | 10.7 | 11.23 | 11.18 | 63200.0 | 11.18 |
2020-10-21 | 11.58 | 11.23 | 11.5 | 11.38 | 32400.0 | 11.38 |
2020-10-20 | 12.0 | 11.61 | 11.86 | 11.75 | 54300.0 | 11.75 |
2020-10-19 | 12.5 | 11.68 | 12.0 | 11.9 | 35600.0 | 11.9 |
2020-10-16 | 12.01 | 11.5 | 11.66 | 12.0 | 139700.0 | 12.0 |
2020-10-15 | 12.4 | 11.48 | 12.35 | 11.8 | 72500.0 | 11.8 |
2020-10-14 | 12.8 | 12.08 | 12.15 | 12.31 | 73400.0 | 12.31 |
2020-10-13 | 12.88 | 12.1 | 12.48 | 12.25 | 92800.0 | 12.25 |
2020-10-12 | 13.97 | 12.6 | 13.97 | 12.6 | 136200.0 | 12.6 |
2020-10-09 | 14.39 | 13.54 | 14.03 | 13.54 | 91200.0 | 13.54 |
2020-10-08 | 18.0 | 13.75 | 17.32 | 14.5 | 2043800.0 | 14.5 |