名前 | Kymera Therapeutics Inc. Common Stock |
ティッカー | KYMR |
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 | 67.0 | 60.75 | 67.0 | 60.75 | 88600.0 | 60.75 |
2021-02-12 | 70.84 | 66.19 | 68.74 | 67.01 | 58700.0 | 67.01 |
2021-02-11 | 71.22 | 67.18 | 68.88 | 69.07 | 57500.0 | 69.07 |
2021-02-10 | 74.92 | 67.73 | 74.08 | 68.12 | 65800.0 | 68.12 |
2021-02-09 | 76.01 | 72.46 | 74.87 | 74.04 | 64600.0 | 74.04 |
2021-02-08 | 78.39 | 73.9 | 78.08 | 75.38 | 64000.0 | 75.38 |
2021-02-05 | 79.0 | 64.89 | 67.26 | 77.61 | 128900.0 | 77.61 |
2021-02-04 | 71.92 | 65.86 | 71.92 | 67.76 | 57400.0 | 67.76 |
2021-02-03 | 71.33 | 61.75 | 61.75 | 70.15 | 263200.0 | 70.15 |
2021-02-02 | 61.74 | 57.62 | 60.82 | 61.69 | 214800.0 | 61.69 |
2021-02-01 | 64.43 | 59.63 | 62.9 | 59.99 | 106100.0 | 59.99 |
2021-01-29 | 65.0 | 60.33 | 64.5 | 61.95 | 113500.0 | 61.95 |
2021-01-28 | 69.75 | 62.29 | 66.12 | 63.87 | 137400.0 | 63.87 |
2021-01-27 | 70.44 | 64.56 | 66.8 | 65.02 | 119500.0 | 65.02 |
2021-01-26 | 79.33 | 70.52 | 79.33 | 71.0 | 158600.0 | 71.0 |
2021-01-25 | 81.84 | 77.21 | 78.87 | 78.42 | 62800.0 | 78.42 |
2021-01-22 | 79.95 | 75.06 | 76.02 | 79.17 | 122300.0 | 79.17 |
2021-01-21 | 81.89 | 75.63 | 81.89 | 77.0 | 89400.0 | 77.0 |
2021-01-20 | 87.49 | 80.02 | 85.19 | 81.3 | 89900.0 | 81.3 |
2021-01-19 | 87.13 | 77.17 | 79.67 | 85.46 | 135200.0 | 85.46 |
2021-01-15 | 84.57 | 76.4 | 80.99 | 77.51 | 79200.0 | 77.51 |
2021-01-14 | 87.85 | 79.58 | 79.58 | 81.3 | 157600.0 | 81.3 |
2021-01-13 | 84.66 | 76.55 | 76.55 | 79.6 | 159700.0 | 79.6 |
2021-01-12 | 77.52 | 71.68 | 76.24 | 77.03 | 114800.0 | 77.03 |
2021-01-11 | 81.09 | 75.0 | 76.74 | 76.52 | 168100.0 | 76.52 |
2021-01-08 | 83.03 | 72.26 | 74.63 | 77.15 | 311000.0 | 77.15 |
2021-01-07 | 73.9 | 66.04 | 67.58 | 73.31 | 202400.0 | 73.31 |
2021-01-06 | 67.06 | 61.01 | 63.38 | 66.43 | 123900.0 | 66.43 |
2021-01-05 | 64.34 | 59.52 | 61.99 | 62.49 | 190100.0 | 62.49 |
2021-01-04 | 62.78 | 59.45 | 62.48 | 61.63 | 200800.0 | 61.63 |
2020-12-31 | 71.84 | 60.0 | 71.84 | 62.0 | 288300.0 | 62.0 |
2020-12-30 | 77.88 | 68.01 | 74.43 | 71.85 | 155200.0 | 71.85 |
2020-12-29 | 87.77 | 73.54 | 87.54 | 74.0 | 211200.0 | 74.0 |
2020-12-28 | 91.92 | 83.17 | 88.02 | 87.83 | 206800.0 | 87.83 |
2020-12-24 | 87.08 | 79.36 | 80.7 | 86.1 | 86600.0 | 86.1 |
2020-12-23 | 81.4 | 75.96 | 77.49 | 80.58 | 107400.0 | 80.58 |
2020-12-22 | 79.32 | 72.99 | 74.48 | 77.1 | 238600.0 | 77.1 |
2020-12-21 | 74.55 | 63.99 | 68.33 | 74.48 | 243700.0 | 74.48 |
2020-12-18 | 75.24 | 65.72 | 67.34 | 71.51 | 1732200.0 | 71.51 |
2020-12-17 | 69.0 | 63.33 | 64.99 | 66.48 | 311500.0 | 66.48 |
2020-12-16 | 68.33 | 62.83 | 64.19 | 63.61 | 171900.0 | 63.61 |
2020-12-15 | 69.5 | 62.04 | 68.76 | 62.97 | 209200.0 | 62.97 |
2020-12-14 | 69.74 | 64.01 | 64.01 | 67.13 | 274100.0 | 67.13 |
2020-12-11 | 65.35 | 58.97 | 60.14 | 61.97 | 179200.0 | 61.97 |
2020-12-10 | 63.71 | 54.82 | 55.03 | 60.83 | 133000.0 | 60.83 |
2020-12-09 | 59.89 | 54.72 | 56.74 | 55.66 | 184300.0 | 55.66 |
2020-12-08 | 56.37 | 49.72 | 51.42 | 55.88 | 209500.0 | 55.88 |
2020-12-07 | 55.24 | 49.42 | 54.17 | 49.7 | 121500.0 | 49.7 |
2020-12-04 | 55.48 | 51.49 | 53.72 | 53.47 | 74200.0 | 53.47 |
2020-12-03 | 53.65 | 50.11 | 52.53 | 50.56 | 168400.0 | 50.56 |
2020-12-02 | 55.0 | 46.14 | 47.18 | 51.9 | 208000.0 | 51.9 |
2020-12-01 | 51.22 | 46.47 | 46.47 | 47.04 | 257200.0 | 47.04 |
2020-11-30 | 49.11 | 46.02 | 48.27 | 46.64 | 248200.0 | 46.64 |
2020-11-27 | 49.0 | 46.79 | 47.86 | 48.03 | 72700.0 | 48.03 |
2020-11-25 | 48.06 | 45.68 | 47.17 | 47.2 | 86700.0 | 47.2 |
2020-11-24 | 49.93 | 44.76 | 49.0 | 45.81 | 101900.0 | 45.81 |
2020-11-23 | 50.0 | 46.02 | 50.0 | 47.84 | 82800.0 | 47.84 |
2020-11-20 | 50.65 | 48.4 | 50.65 | 49.86 | 60100.0 | 49.86 |
2020-11-19 | 52.15 | 49.76 | 51.67 | 50.12 | 86600.0 | 50.12 |
2020-11-18 | 53.49 | 50.39 | 52.2 | 51.2 | 84500.0 | 51.2 |
2020-11-17 | 52.08 | 45.5 | 46.59 | 51.36 | 97500.0 | 51.36 |
2020-11-16 | 47.08 | 44.9 | 46.68 | 46.6 | 108800.0 | 46.6 |
2020-11-13 | 46.72 | 44.96 | 45.79 | 46.13 | 131900.0 | 46.13 |
2020-11-12 | 48.24 | 44.53 | 46.26 | 45.06 | 154900.0 | 45.06 |
2020-11-11 | 49.66 | 46.59 | 46.79 | 46.96 | 108900.0 | 46.96 |
2020-11-10 | 48.2 | 43.89 | 44.8 | 46.34 | 107700.0 | 46.34 |
2020-11-09 | 47.27 | 43.35 | 45.21 | 44.8 | 72200.0 | 44.8 |
2020-11-06 | 44.7 | 42.81 | 44.13 | 43.95 | 120300.0 | 43.95 |
2020-11-05 | 45.34 | 40.99 | 40.99 | 43.71 | 111300.0 | 43.71 |
2020-11-04 | 40.92 | 37.05 | 37.08 | 40.44 | 127300.0 | 40.44 |
2020-11-03 | 37.55 | 35.87 | 36.38 | 36.84 | 45200.0 | 36.84 |
2020-11-02 | 37.14 | 36.1 | 36.67 | 36.18 | 55900.0 | 36.18 |
2020-10-30 | 37.15 | 34.5 | 36.55 | 35.99 | 50700.0 | 35.99 |
2020-10-29 | 37.0 | 35.64 | 36.26 | 36.45 | 36700.0 | 36.45 |
2020-10-28 | 37.6 | 36.07 | 37.25 | 36.07 | 33900.0 | 36.07 |
2020-10-27 | 38.65 | 36.05 | 36.05 | 37.75 | 123400.0 | 37.75 |
2020-10-26 | 38.67 | 35.46 | 37.6 | 36.5 | 92800.0 | 36.5 |
2020-10-23 | 39.99 | 35.03 | 35.03 | 37.5 | 57600.0 | 37.5 |
2020-10-22 | 37.89 | 33.02 | 34.73 | 35.01 | 74400.0 | 35.01 |
2020-10-21 | 38.6 | 34.13 | 38.59 | 34.57 | 112500.0 | 34.57 |
2020-10-20 | 39.96 | 38.06 | 39.24 | 38.07 | 34900.0 | 38.07 |
2020-10-19 | 41.71 | 37.2 | 38.41 | 39.24 | 65300.0 | 39.24 |
2020-10-16 | 38.95 | 36.99 | 38.4 | 38.38 | 53800.0 | 38.38 |
2020-10-15 | 39.6 | 36.09 | 36.09 | 38.8 | 80300.0 | 38.8 |
2020-10-14 | 39.65 | 35.31 | 39.1 | 36.76 | 122600.0 | 36.76 |
2020-10-13 | 39.89 | 37.35 | 37.35 | 38.5 | 96800.0 | 38.5 |
2020-10-12 | 39.17 | 36.14 | 37.26 | 37.25 | 194200.0 | 37.25 |
2020-10-09 | 38.0 | 33.45 | 33.48 | 36.89 | 157200.0 | 36.89 |
2020-10-08 | 35.12 | 31.6 | 31.7 | 33.5 | 140800.0 | 33.5 |
2020-10-07 | 32.29 | 29.0 | 29.08 | 31.75 | 43700.0 | 31.75 |
2020-10-06 | 30.13 | 28.22 | 28.22 | 28.92 | 68400.0 | 28.92 |
2020-10-05 | 30.36 | 28.0 | 29.6 | 28.07 | 111100.0 | 28.07 |
2020-10-02 | 30.6 | 27.65 | 28.42 | 29.31 | 100500.0 | 29.31 |
2020-10-01 | 32.94 | 28.52 | 32.57 | 29.08 | 359600.0 | 29.08 |
2020-09-30 | 33.0 | 30.56 | 31.56 | 32.31 | 84500.0 | 32.31 |
2020-09-29 | 32.47 | 30.82 | 30.82 | 31.54 | 67100.0 | 31.54 |
2020-09-28 | 31.89 | 30.51 | 30.83 | 30.79 | 159200.0 | 30.79 |
2020-09-25 | 32.73 | 29.62 | 29.98 | 30.84 | 139300.0 | 30.84 |
2020-09-24 | 31.03 | 29.67 | 30.02 | 29.91 | 346100.0 | 29.91 |
2020-09-23 | 30.43 | 28.95 | 29.84 | 29.98 | 97800.0 | 29.98 |
2020-09-22 | 30.32 | 29.16 | 29.35 | 29.65 | 96200.0 | 29.65 |
2020-09-21 | 31.14 | 28.61 | 30.16 | 29.22 | 255600.0 | 29.22 |
2020-09-18 | 30.96 | 28.8 | 29.09 | 30.64 | 118600.0 | 30.64 |
2020-09-17 | 29.8 | 28.62 | 29.58 | 29.02 | 322900.0 | 29.02 |
2020-09-16 | 31.44 | 29.0 | 30.08 | 29.92 | 139800.0 | 29.92 |
2020-09-15 | 32.0 | 30.22 | 31.65 | 30.51 | 169600.0 | 30.51 |
2020-09-14 | 32.9 | 30.5 | 31.19 | 32.78 | 87000.0 | 32.78 |
2020-09-11 | 32.3 | 28.53 | 29.08 | 31.19 | 181000.0 | 31.19 |
2020-09-10 | 30.1 | 25.56 | 26.06 | 29.23 | 215600.0 | 29.23 |
2020-09-09 | 28.32 | 25.43 | 27.99 | 26.1 | 136700.0 | 26.1 |
2020-09-08 | 31.27 | 26.87 | 29.36 | 27.28 | 251000.0 | 27.28 |
2020-09-04 | 30.35 | 29.32 | 30.27 | 29.55 | 85000.0 | 29.55 |
2020-09-03 | 31.95 | 29.57 | 31.6 | 30.29 | 128500.0 | 30.29 |
2020-09-02 | 32.61 | 30.8 | 31.08 | 31.15 | 126600.0 | 31.15 |
2020-09-01 | 32.79 | 30.01 | 31.27 | 31.16 | 89400.0 | 31.16 |
2020-08-31 | 33.99 | 31.9 | 32.78 | 31.9 | 113700.0 | 31.9 |
2020-08-28 | 34.43 | 30.75 | 33.27 | 33.28 | 290900.0 | 33.28 |
2020-08-27 | 34.8 | 29.65 | 30.0 | 33.27 | 999300.0 | 33.27 |
2020-08-26 | 31.85 | 30.0 | 31.85 | 30.28 | 233900.0 | 30.28 |
2020-08-25 | 31.25 | 26.91 | 27.8 | 31.25 | 416400.0 | 31.25 |
2020-08-24 | 34.15 | 27.84 | 32.92 | 28.44 | 576100.0 | 28.44 |
2020-08-21 | 37.74 | 28.33 | 35.01 | 33.26 | 3875200.0 | 33.26 |