Clearside Biomedical Inc. Common Stockのデータ

Clearside Biomedical Inc. Common Stockの基本情報

名前 Clearside Biomedical Inc. Common Stock
ティッカー CLSD
国 United States
上場年 2016.0
セクター Health Care

Clearside Biomedical Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 4.2 3.81 3.85 3.86 447100.0 3.86
2021-02-12 3.91 3.75 3.9 3.83 308900.0 3.83
2021-02-11 4.34 3.7 4.25 3.86 870800.0 3.86
2021-02-10 4.53 3.82 4.0 4.25 1395500.0 4.25
2021-02-09 4.01 3.77 3.84 3.89 606400.0 3.89
2021-02-08 4.06 3.4 3.47 3.82 1023000.0 3.82
2021-02-05 3.55 3.26 3.5 3.4 389100.0 3.4
2021-02-04 3.59 3.38 3.59 3.5 254800.0 3.5
2021-02-03 3.59 3.35 3.55 3.51 505800.0 3.51
2021-02-02 3.26 3.07 3.12 3.25 456600.0 3.25
2021-02-01 3.18 2.97 3.07 3.07 788700.0 3.07
2021-01-29 3.44 3.11 3.31 3.13 425000.0 3.13
2021-01-28 3.43 3.15 3.34 3.31 483600.0 3.31
2021-01-27 3.64 3.25 3.52 3.3 730400.0 3.3
2021-01-26 3.81 3.52 3.78 3.61 517700.0 3.61
2021-01-25 3.79 3.51 3.79 3.71 463700.0 3.71
2021-01-22 3.82 3.27 3.67 3.79 1125100.0 3.79
2021-01-21 4.02 3.58 3.9 3.66 1001300.0 3.66
2021-01-20 4.25 3.74 4.25 3.86 1018700.0 3.86
2021-01-19 4.32 3.95 4.1 4.2 1537700.0 4.2
2021-01-15 4.3 3.68 4.22 4.01 1204300.0 4.01
2021-01-14 4.29 3.75 3.97 4.2 1373400.0 4.2
2021-01-13 4.03 3.45 3.61 3.95 1522300.0 3.95
2021-01-12 3.74 3.55 3.69 3.6 686600.0 3.6
2021-01-11 3.79 3.4 3.42 3.67 992500.0 3.67
2021-01-08 3.81 3.38 3.78 3.47 1277800.0 3.47
2021-01-07 3.82 3.2 3.61 3.6 2702400.0 3.6
2021-01-06 3.81 3.08 3.35 3.45 3058800.0 3.45
2021-01-05 3.91 3.22 3.24 3.89 3395700.0 3.89
2021-01-04 3.41 2.9 3.24 3.2 3577600.0 3.2
2020-12-31 3.13 2.36 2.36 2.74 5686500.0 2.74
2020-12-30 2.39 2.06 2.1 2.32 560300.0 2.32
2020-12-29 2.17 2.06 2.1 2.1 249400.0 2.1
2020-12-28 2.23 1.92 1.97 2.12 1079000.0 2.12
2020-12-24 2.01 1.94 2.0 1.98 201600.0 1.98
2020-12-23 2.16 1.97 2.1 2.01 207700.0 2.01
2020-12-22 2.16 2.05 2.09 2.1 193100.0 2.1
2020-12-21 2.09 2.02 2.03 2.09 113300.0 2.09
2020-12-18 2.15 2.03 2.1 2.03 1305000.0 2.03
2020-12-17 2.2 2.03 2.1 2.1 575000.0 2.1
2020-12-16 2.3 2.09 2.18 2.13 255600.0 2.13
2020-12-15 2.23 2.07 2.22 2.18 361400.0 2.18
2020-12-14 2.13 1.92 1.98 2.08 1399300.0 2.08
2020-12-11 2.03 1.91 1.98 1.94 123800.0 1.94
2020-12-10 2.05 1.96 1.99 1.98 331600.0 1.98
2020-12-09 2.03 1.83 2.0 1.93 415000.0 1.93
2020-12-08 2.07 1.98 1.98 2.0 268000.0 2.0
2020-12-07 2.24 1.91 2.1 1.97 872100.0 1.97
2020-12-04 2.24 2.08 2.19 2.13 319500.0 2.13
2020-12-03 2.4 2.12 2.25 2.15 892700.0 2.15
2020-12-02 2.06 1.88 1.94 2.06 339300.0 2.06
2020-12-01 2.06 1.9 2.06 1.91 103900.0 1.91
2020-11-30 2.01 1.68 1.95 2.01 274700.0 2.01
2020-11-27 2.08 1.92 2.0 1.95 363500.0 1.95
2020-11-25 2.0 1.66 1.69 1.96 998200.0 1.96
2020-11-24 1.75 1.6 1.75 1.66 391700.0 1.66
2020-11-23 1.79 1.72 1.78 1.72 62400.0 1.72
2020-11-20 1.8 1.71 1.79 1.78 126600.0 1.78
2020-11-19 1.8 1.65 1.69 1.77 175700.0 1.77
2020-11-18 1.72 1.66 1.71 1.7 137300.0 1.7
2020-11-17 1.8 1.63 1.78 1.71 457100.0 1.71
2020-11-16 1.73 1.65 1.67 1.68 249000.0 1.68
2020-11-13 1.7 1.62 1.69 1.65 136300.0 1.65
2020-11-12 1.73 1.47 1.5 1.66 414500.0 1.66
2020-11-11 1.55 1.43 1.55 1.46 276300.0 1.46
2020-11-10 1.54 1.36 1.38 1.53 179500.0 1.53
2020-11-09 1.39 1.28 1.34 1.36 155500.0 1.36
2020-11-06 1.42 1.3 1.38 1.34 68300.0 1.34
2020-11-05 1.42 1.32 1.39 1.38 66700.0 1.38
2020-11-04 1.41 1.35 1.36 1.39 51000.0 1.39
2020-11-03 1.41 1.35 1.39 1.35 36400.0 1.35
2020-11-02 1.41 1.27 1.37 1.39 214400.0 1.39
2020-10-30 1.43 1.25 1.4 1.35 232300.0 1.35
2020-10-29 1.42 1.34 1.38 1.4 68300.0 1.4
2020-10-28 1.41 1.27 1.32 1.38 111000.0 1.38
2020-10-27 1.36 1.29 1.32 1.35 96900.0 1.35
2020-10-26 1.4 1.31 1.4 1.32 109900.0 1.32
2020-10-23 1.43 1.4 1.43 1.41 65500.0 1.41
2020-10-22 1.45 1.4 1.41 1.42 81100.0 1.42
2020-10-21 1.45 1.42 1.44 1.43 21200.0 1.43
2020-10-20 1.46 1.41 1.44 1.44 82800.0 1.44
2020-10-19 1.47 1.43 1.46 1.46 39800.0 1.46
2020-10-16 1.48 1.43 1.43 1.46 61400.0 1.46
2020-10-15 1.48 1.42 1.45 1.45 25800.0 1.45
2020-10-14 1.53 1.42 1.5 1.46 111500.0 1.46
2020-10-13 1.53 1.45 1.49 1.49 87000.0 1.49
2020-10-12 1.59 1.46 1.56 1.5 118800.0 1.5
2020-10-09 1.6 1.47 1.56 1.54 443000.0 1.54
2020-10-08 1.57 1.51 1.53 1.57 218200.0 1.57
2020-10-07 1.55 1.49 1.54 1.52 51600.0 1.52
2020-10-06 1.6 1.5 1.59 1.52 63400.0 1.52
2020-10-05 1.6 1.55 1.55 1.58 94200.0 1.58
2020-10-02 1.56 1.49 1.53 1.55 74600.0 1.55
2020-10-01 1.58 1.52 1.53 1.58 56100.0 1.58
2020-09-30 1.54 1.46 1.48 1.54 129700.0 1.54
2020-09-29 1.51 1.45 1.48 1.48 103000.0 1.48
2020-09-28 1.58 1.5 1.53 1.5 61900.0 1.5
2020-09-25 1.56 1.48 1.5 1.56 62200.0 1.56
2020-09-24 1.54 1.43 1.54 1.45 131800.0 1.45
2020-09-23 1.63 1.51 1.62 1.53 114400.0 1.53
2020-09-22 1.67 1.56 1.67 1.6 241100.0 1.6
2020-09-21 1.75 1.64 1.71 1.65 113600.0 1.65
2020-09-18 1.75 1.66 1.69 1.73 109700.0 1.73
2020-09-17 1.84 1.63 1.63 1.69 273100.0 1.69
2020-09-16 1.69 1.65 1.67 1.67 59100.0 1.67
2020-09-15 1.69 1.64 1.68 1.66 76300.0 1.66
2020-09-14 1.68 1.61 1.64 1.66 118800.0 1.66
2020-09-11 1.7 1.62 1.67 1.62 106700.0 1.62
2020-09-10 1.73 1.65 1.7 1.66 166700.0 1.66
2020-09-09 1.74 1.53 1.57 1.72 855600.0 1.72
2020-09-08 1.59 1.51 1.55 1.57 120200.0 1.57
2020-09-04 1.59 1.49 1.58 1.55 321900.0 1.55
2020-09-03 1.66 1.52 1.66 1.59 250800.0 1.59
2020-09-02 1.69 1.62 1.69 1.64 114100.0 1.64
2020-09-01 1.73 1.67 1.71 1.68 103600.0 1.68
2020-08-31 1.75 1.67 1.7 1.72 115200.0 1.72
2020-08-28 1.74 1.61 1.64 1.72 205200.0 1.72
2020-08-27 1.71 1.61 1.7 1.63 267400.0 1.63
2020-08-26 1.75 1.67 1.72 1.7 209000.0 1.7
2020-08-25 1.73 1.66 1.72 1.69 194700.0 1.69
2020-08-24 1.84 1.69 1.82 1.72 409600.0 1.72
2020-08-21 1.85 1.78 1.84 1.83 174800.0 1.83
2020-08-20 1.85 1.72 1.73 1.82 394600.0 1.82
2020-08-19 1.8 1.72 1.79 1.75 188200.0 1.75
2020-08-18 1.8 1.76 1.78 1.79 148400.0 1.79
2020-08-17 1.8 1.7 1.8 1.79 177800.0 1.79
2020-08-14 1.8 1.68 1.72 1.79 470100.0 1.79
2020-08-13 1.71 1.58 1.6 1.67 995200.0 1.67
2020-08-12 1.72 1.57 1.72 1.63 1190500.0 1.63
2020-08-11 1.94 1.68 1.94 1.73 1267000.0 1.73
2020-08-10 1.8 1.72 1.78 1.79 1329000.0 1.79
2020-08-07 1.79 1.71 1.78 1.76 125200.0 1.76
2020-08-06 1.85 1.75 1.84 1.79 230100.0 1.79
2020-08-05 1.85 1.72 1.78 1.84 329900.0 1.84
2020-08-04 1.82 1.69 1.74 1.77 264400.0 1.77
2020-08-03 1.77 1.62 1.64 1.75 276200.0 1.75
2020-07-31 1.68 1.6 1.68 1.64 110500.0 1.64
2020-07-30 1.68 1.59 1.64 1.67 218900.0 1.67
2020-07-29 1.75 1.67 1.75 1.69 148400.0 1.69
2020-07-28 1.73 1.63 1.71 1.73 232600.0 1.73
2020-07-27 1.82 1.68 1.8 1.7 283400.0 1.7
2020-07-24 1.82 1.71 1.78 1.78 240200.0 1.78
2020-07-23 1.86 1.76 1.83 1.78 278100.0 1.78
2020-07-22 1.91 1.82 1.88 1.84 115100.0 1.84
2020-07-21 2.04 1.85 1.94 1.89 171000.0 1.89
2020-07-20 2.05 1.84 1.87 1.93 338300.0 1.93
2020-07-17 1.92 1.8 1.85 1.89 102600.0 1.89
2020-07-16 1.97 1.8 1.85 1.9 290700.0 1.9
2020-07-15 1.9 1.7 1.71 1.87 449400.0 1.87
2020-07-14 1.74 1.65 1.74 1.68 165400.0 1.68
2020-07-13 1.8 1.7 1.74 1.72 296300.0 1.72
2020-07-10 1.78 1.66 1.76 1.74 332400.0 1.74
2020-07-09 1.86 1.72 1.86 1.77 402500.0 1.77
2020-07-08 1.89 1.83 1.88 1.87 316400.0 1.87
2020-07-07 1.92 1.85 1.91 1.89 189600.0 1.89
2020-07-06 1.97 1.88 1.96 1.91 189800.0 1.91
2020-07-02 2.02 1.93 1.99 1.94 109700.0 1.94
2020-07-01 2.06 1.87 1.87 2.0 321800.0 2.0
2020-06-30 1.94 1.85 1.94 1.88 216300.0 1.88
2020-06-29 1.94 1.86 1.93 1.93 329400.0 1.93
2020-06-26 1.95 1.88 1.91 1.93 165500.0 1.93
2020-06-25 1.99 1.88 1.88 1.93 214100.0 1.93
2020-06-24 1.99 1.89 1.97 1.93 209700.0 1.93
2020-06-23 2.05 1.95 2.03 1.98 279300.0 1.98
2020-06-22 2.05 1.91 2.0 2.01 355100.0 2.01
2020-06-19 2.08 1.96 2.02 1.98 517600.0 1.98
2020-06-18 2.08 1.97 1.98 2.0 398200.0 2.0
2020-06-17 2.08 1.97 2.08 2.01 505200.0 2.01
2020-06-16 2.12 2.02 2.1 2.06 250200.0 2.06
2020-06-15 2.1 1.87 1.95 2.05 284000.0 2.05
2020-06-12 2.09 1.95 2.0 1.98 175400.0 1.98
2020-06-11 2.13 1.95 2.09 1.96 493100.0 1.96
2020-06-10 2.44 2.09 2.18 2.19 1582200.0 2.19
2020-06-09 2.22 2.1 2.15 2.18 378600.0 2.18
2020-06-08 2.34 2.17 2.26 2.19 500200.0 2.19
2020-06-05 2.55 2.11 2.52 2.15 1273500.0 2.15
2020-06-04 2.24 1.86 1.91 2.22 1341800.0 2.22
2020-06-03 2.04 1.85 1.87 1.91 474600.0 1.91
2020-06-02 1.96 1.81 1.96 1.89 355900.0 1.89
2020-06-01 1.95 1.85 1.87 1.85 224900.0 1.85
2020-05-29 1.98 1.81 1.9 1.86 373500.0 1.86
2020-05-28 2.09 1.86 2.07 1.89 451600.0 1.89
2020-05-27 2.13 1.87 2.04 2.08 456000.0 2.08
2020-05-26 2.15 1.97 1.97 2.03 478800.0 2.03
2020-05-22 2.0 1.86 1.88 1.98 401200.0 1.98
2020-05-21 1.92 1.83 1.89 1.88 223200.0 1.88
2020-05-20 1.97 1.82 1.88 1.9 307800.0 1.9
2020-05-19 2.08 1.83 2.03 1.87 462600.0 1.87
2020-05-18 2.12 1.98 2.03 2.02 291900.0 2.02
2020-05-15 2.18 1.81 2.15 1.98 502500.0 1.98
2020-05-14 2.19 2.0 2.16 2.13 386000.0 2.13
2020-05-13 2.35 1.98 2.15 2.07 1264000.0 2.07
2020-05-12 2.06 1.95 1.99 1.96 349300.0 1.96
2020-05-11 2.1 1.85 1.85 1.98 706700.0 1.98
2020-05-08 1.93 1.83 1.87 1.84 306700.0 1.84
2020-05-07 1.91 1.82 1.85 1.83 198900.0 1.83
2020-05-06 1.99 1.82 1.95 1.83 203800.0 1.83
2020-05-05 2.0 1.88 1.99 1.94 268100.0 1.94
2020-05-04 2.05 1.87 1.88 1.94 299800.0 1.94
2020-05-01 1.95 1.84 1.95 1.93 257300.0 1.93
2020-04-30 2.17 1.95 2.01 1.98 530200.0 1.98
2020-04-29 2.04 1.92 1.97 1.97 279000.0 1.97
2020-04-28 2.07 1.77 2.07 1.9 710300.0 1.9
2020-04-27 2.35 2.13 2.3 2.17 439900.0 2.17
2020-04-24 2.25 2.1 2.11 2.2 519600.0 2.2
2020-04-23 2.1 1.98 1.98 2.07 230700.0 2.07
2020-04-22 2.11 1.9 2.1 1.99 368400.0 1.99
2020-04-21 2.17 1.89 2.11 2.09 340100.0 2.09
2020-04-20 2.35 2.1 2.14 2.13 406700.0 2.13
2020-04-17 2.42 2.15 2.25 2.18 401200.0 2.18
2020-04-16 2.54 2.11 2.48 2.16 674900.0 2.16
2020-04-15 2.47 2.01 2.11 2.41 555600.0 2.41
2020-04-14 2.14 1.8 1.85 2.11 450000.0 2.11
2020-04-13 1.8 1.69 1.74 1.79 271800.0 1.79
2020-04-09 1.75 1.63 1.75 1.74 180200.0 1.74
2020-04-08 1.74 1.56 1.62 1.72 215400.0 1.72
2020-04-07 1.71 1.5 1.58 1.61 219000.0 1.61
2020-04-06 1.73 1.56 1.65 1.57 210900.0 1.57
2020-04-03 1.64 1.53 1.61 1.58 128300.0 1.58
2020-04-02 1.68 1.47 1.48 1.6 167800.0 1.6
2020-04-01 1.66 1.46 1.62 1.55 239900.0 1.55
2020-03-31 1.84 1.56 1.77 1.7 168500.0 1.7
2020-03-30 1.81 1.66 1.75 1.76 229500.0 1.76
2020-03-27 1.86 1.68 1.76 1.74 169000.0 1.74
2020-03-26 1.97 1.67 1.74 1.85 498900.0 1.85
2020-03-25 1.74 1.49 1.51 1.72 504100.0 1.72
2020-03-24 1.64 1.43 1.47 1.5 272200.0 1.5
2020-03-23 1.45 1.26 1.28 1.37 494300.0 1.37
2020-03-20 1.69 1.26 1.46 1.32 955000.0 1.32
2020-03-19 1.6 1.18 1.31 1.39 615800.0 1.39
2020-03-18 1.58 1.1 1.19 1.33 875700.0 1.33
2020-03-17 1.82 1.23 1.56 1.35 940600.0 1.35
2020-03-16 1.93 1.48 1.72 1.48 959300.0 1.48
2020-03-13 2.17 1.79 2.12 2.01 683100.0 2.01
2020-03-12 2.4 1.77 1.8 1.92 1007800.0 1.92
2020-03-11 2.74 2.5 2.55 2.59 935100.0 2.59
2020-03-10 2.75 2.38 2.48 2.5 490500.0 2.5
2020-03-09 2.93 2.46 2.87 2.46 749200.0 2.46
2020-03-06 3.3 2.89 3.2 3.02 1086600.0 3.02
2020-03-05 3.26 2.62 2.68 3.25 1339100.0 3.25
2020-03-04 2.76 2.39 2.52 2.69 447200.0 2.69
2020-03-03 2.6 2.32 2.6 2.43 578900.0 2.43
2020-03-02 2.6 2.2 2.28 2.57 732700.0 2.57
2020-02-28 2.3 1.91 1.98 2.24 732100.0 2.24
2020-02-27 2.46 2.05 2.45 2.15 771800.0 2.15
2020-02-26 2.7 2.44 2.56 2.51 362600.0 2.51
2020-02-25 2.59 2.44 2.53 2.57 415200.0 2.57
2020-02-24 2.55 2.4 2.53 2.53 509800.0 2.53
2020-02-21 2.73 2.56 2.72 2.66 249400.0 2.66
2020-02-20 2.8 2.6 2.77 2.72 532400.0 2.72
2020-02-19 2.84 2.6 2.64 2.77 453100.0 2.77
2020-02-18 2.72 2.35 2.4 2.64 554400.0 2.64