Calyxt Inc. Common Stockのデータ

Calyxt Inc. Common Stockの基本情報

名前 Calyxt Inc. Common Stock
ティッカー CLXT
国 United States
上場年 2017.0
セクター Basic Industries

Calyxt Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 11.97 10.73 11.2 11.74 284700.0 11.74
2021-02-12 11.26 10.61 11.26 10.68 179900.0 10.68
2021-02-11 12.07 10.86 11.97 11.3 383600.0 11.3
2021-02-10 12.43 11.31 12.38 11.76 302100.0 11.76
2021-02-09 12.35 11.63 11.63 12.01 276000.0 12.01
2021-02-08 11.98 11.0 11.0 11.56 363000.0 11.56
2021-02-05 11.82 10.07 11.2 10.73 759100.0 10.73
2021-02-04 11.11 9.94 10.0 10.92 558800.0 10.92
2021-02-03 10.3 9.7 9.93 9.85 304200.0 9.85
2021-02-02 10.9 9.17 10.83 9.83 471900.0 9.83
2021-02-01 10.65 9.05 9.16 10.52 467100.0 10.52
2021-01-29 9.35 8.53 9.2 8.88 312500.0 8.88
2021-01-28 9.98 8.96 9.57 9.15 278800.0 9.15
2021-01-27 10.84 9.3 10.41 9.35 569700.0 9.35
2021-01-26 11.0 9.47 10.02 10.88 747600.0 10.88
2021-01-25 10.45 8.48 8.62 9.38 1136100.0 9.38
2021-01-22 8.05 7.52 7.8 7.91 188100.0 7.91
2021-01-21 8.09 7.19 7.5 7.72 287700.0 7.72
2021-01-20 8.12 6.68 7.92 7.54 850100.0 7.54
2021-01-19 8.66 7.3 7.35 8.11 1991200.0 8.11
2021-01-15 6.19 5.12 5.14 6.07 708300.0 6.07
2021-01-14 5.2 4.7 4.77 5.04 257300.0 5.04
2021-01-13 4.83 4.65 4.78 4.76 89000.0 4.76
2021-01-12 4.76 4.43 4.48 4.74 153400.0 4.74
2021-01-11 4.65 4.36 4.59 4.43 107000.0 4.43
2021-01-08 4.78 4.61 4.69 4.66 97900.0 4.66
2021-01-07 4.72 4.33 4.33 4.61 121600.0 4.61
2021-01-06 4.55 4.26 4.55 4.28 175200.0 4.28
2021-01-05 4.67 4.22 4.25 4.54 247200.0 4.54
2021-01-04 4.27 4.02 4.2 4.25 156800.0 4.25
2020-12-31 4.37 4.13 4.31 4.22 158000.0 4.22
2020-12-30 4.33 4.09 4.18 4.27 201500.0 4.27
2020-12-29 4.33 3.94 4.33 4.1 252500.0 4.1
2020-12-28 4.5 4.32 4.4 4.35 100800.0 4.35
2020-12-24 4.62 4.23 4.62 4.31 119900.0 4.31
2020-12-23 4.57 4.34 4.57 4.36 174200.0 4.36
2020-12-22 4.68 4.41 4.6 4.51 139000.0 4.51
2020-12-21 4.63 4.17 4.19 4.57 171300.0 4.57
2020-12-18 4.73 4.23 4.64 4.23 307400.0 4.23
2020-12-17 4.87 4.46 4.87 4.6 254500.0 4.6
2020-12-16 4.83 4.36 4.36 4.81 385700.0 4.81
2020-12-15 4.58 4.07 4.58 4.32 308000.0 4.32
2020-12-14 4.59 3.86 3.99 4.25 487500.0 4.25
2020-12-11 3.85 3.67 3.74 3.77 132800.0 3.77
2020-12-10 3.9 3.68 3.88 3.72 347200.0 3.72
2020-12-09 3.68 3.54 3.66 3.59 140900.0 3.59
2020-12-08 3.72 3.61 3.72 3.65 90400.0 3.65
2020-12-07 3.79 3.53 3.55 3.7 155700.0 3.7
2020-12-04 3.6 3.45 3.52 3.55 93900.0 3.55
2020-12-03 3.63 3.45 3.47 3.5 117300.0 3.5
2020-12-02 3.74 3.41 3.67 3.42 276500.0 3.42
2020-12-01 3.93 3.67 3.8 3.69 161900.0 3.69
2020-11-30 3.95 3.7 3.9 3.72 126100.0 3.72
2020-11-27 3.93 3.79 3.93 3.9 32800.0 3.9
2020-11-25 3.95 3.79 3.85 3.89 113000.0 3.89
2020-11-24 3.89 3.68 3.84 3.83 125900.0 3.83
2020-11-23 3.91 3.67 3.75 3.78 174100.0 3.78
2020-11-20 3.75 3.55 3.57 3.75 137200.0 3.75
2020-11-19 3.65 3.47 3.55 3.59 108600.0 3.59
2020-11-18 3.64 3.42 3.42 3.5 130000.0 3.5
2020-11-17 3.61 3.38 3.6 3.42 127400.0 3.42
2020-11-16 3.64 3.3 3.37 3.58 147700.0 3.58
2020-11-13 3.42 3.28 3.37 3.38 112900.0 3.38
2020-11-12 3.48 3.31 3.43 3.34 98600.0 3.34
2020-11-11 3.49 3.27 3.36 3.48 234000.0 3.48
2020-11-10 3.45 3.24 3.33 3.29 108000.0 3.29
2020-11-09 3.76 3.21 3.59 3.3 199600.0 3.3
2020-11-06 3.82 3.36 3.57 3.49 451400.0 3.49
2020-11-05 3.61 3.37 3.44 3.59 88000.0 3.59
2020-11-04 3.49 3.35 3.42 3.42 101500.0 3.42
2020-11-03 3.47 3.28 3.4 3.43 65900.0 3.43
2020-11-02 3.34 3.19 3.26 3.33 72900.0 3.33
2020-10-30 3.48 3.16 3.46 3.21 111400.0 3.21
2020-10-29 3.59 3.3 3.38 3.48 172700.0 3.48
2020-10-28 3.55 3.29 3.55 3.31 172600.0 3.31
2020-10-27 3.59 3.46 3.5 3.59 77600.0 3.59
2020-10-26 3.74 3.45 3.74 3.46 160400.0 3.46
2020-10-23 3.86 3.65 3.86 3.71 103600.0 3.71
2020-10-22 3.88 3.75 3.75 3.81 137100.0 3.81
2020-10-21 3.75 3.63 3.69 3.72 126700.0 3.72
2020-10-20 3.85 3.62 3.85 3.69 168200.0 3.69
2020-10-19 4.03 3.75 3.98 3.76 315800.0 3.76
2020-10-16 4.17 3.81 4.12 3.96 1090100.0 3.96
2020-10-15 5.15 4.88 5.03 5.03 73600.0 5.03
2020-10-14 5.65 5.05 5.14 5.07 54100.0 5.07
2020-10-13 5.6 5.03 5.55 5.04 262100.0 5.04
2020-10-12 5.6 5.4 5.51 5.58 56700.0 5.58
2020-10-09 5.56 5.35 5.49 5.47 80600.0 5.47
2020-10-08 5.62 5.4 5.53 5.46 29400.0 5.46
2020-10-07 5.69 5.36 5.58 5.49 42500.0 5.49
2020-10-06 5.71 5.41 5.61 5.44 64200.0 5.44
2020-10-05 5.75 5.39 5.39 5.53 88300.0 5.53
2020-10-02 5.53 5.21 5.5 5.31 158000.0 5.31
2020-10-01 5.75 5.35 5.61 5.68 66000.0 5.68
2020-09-30 5.75 5.45 5.71 5.49 37900.0 5.49
2020-09-29 5.93 5.59 5.89 5.76 74700.0 5.76
2020-09-28 6.25 5.85 6.2 5.92 46300.0 5.92
2020-09-25 6.2 5.96 6.14 6.12 46200.0 6.12
2020-09-24 6.29 5.25 5.39 6.23 162100.0 6.23
2020-09-23 6.15 5.36 6.08 5.41 65500.0 5.41
2020-09-22 5.99 5.68 5.9 5.95 52300.0 5.95
2020-09-21 6.25 5.81 6.25 5.88 82700.0 5.88
2020-09-18 6.39 6.04 6.28 6.38 124500.0 6.38
2020-09-17 6.29 5.92 5.94 6.22 54100.0 6.22
2020-09-16 6.11 5.43 5.51 6.06 132600.0 6.06
2020-09-15 5.69 5.47 5.6 5.57 72800.0 5.57
2020-09-14 5.72 5.42 5.59 5.56 87200.0 5.56
2020-09-11 6.05 5.27 5.66 5.43 79700.0 5.43
2020-09-10 5.96 5.52 5.52 5.67 90800.0 5.67
2020-09-09 5.5 5.32 5.46 5.43 34000.0 5.43
2020-09-08 5.5 5.2 5.25 5.4 39600.0 5.4
2020-09-04 5.51 5.22 5.44 5.37 108800.0 5.37
2020-09-03 5.63 5.25 5.58 5.42 165900.0 5.42
2020-09-02 5.65 5.31 5.52 5.62 105300.0 5.62
2020-09-01 5.52 5.23 5.42 5.44 70000.0 5.44
2020-08-31 5.62 5.34 5.44 5.43 88000.0 5.43
2020-08-28 5.73 5.27 5.34 5.44 70700.0 5.44
2020-08-27 5.56 5.22 5.45 5.3 82500.0 5.3
2020-08-26 5.56 5.01 5.02 5.42 163300.0 5.42
2020-08-25 5.14 4.97 5.03 5.0 147600.0 5.0
2020-08-24 5.87 4.67 5.87 4.98 303500.0 4.98
2020-08-21 6.61 5.7 6.6 5.75 329000.0 5.75
2020-08-20 6.76 6.52 6.74 6.61 51200.0 6.61
2020-08-19 7.15 6.74 7.11 6.74 124000.0 6.74
2020-08-18 7.09 6.87 7.04 7.0 100700.0 7.0
2020-08-17 7.25 6.81 7.25 7.01 232400.0 7.01
2020-08-14 7.57 7.21 7.51 7.29 104400.0 7.29
2020-08-13 7.72 7.29 7.54 7.49 171200.0 7.49
2020-08-12 7.74 7.07 7.2 7.66 317400.0 7.66
2020-08-11 8.41 6.53 6.53 7.01 608400.0 7.01
2020-08-10 6.55 6.16 6.2 6.43 232700.0 6.43
2020-08-07 5.59 5.02 5.13 5.59 118000.0 5.59
2020-08-06 5.25 4.58 4.7 5.2 145600.0 5.2
2020-08-05 4.94 4.51 4.51 4.63 606800.0 4.63
2020-08-04 4.58 4.35 4.43 4.55 38000.0 4.55
2020-08-03 4.51 4.33 4.41 4.41 51300.0 4.41
2020-07-31 4.63 4.35 4.59 4.41 41100.0 4.41
2020-07-30 4.66 4.47 4.64 4.61 30200.0 4.61
2020-07-29 4.67 4.49 4.58 4.59 42900.0 4.59
2020-07-28 4.89 4.34 4.69 4.54 79500.0 4.54
2020-07-27 4.49 4.33 4.38 4.42 24500.0 4.42
2020-07-24 4.53 4.36 4.5 4.37 35500.0 4.37
2020-07-23 4.8 4.46 4.74 4.52 42300.0 4.52
2020-07-22 4.8 4.61 4.68 4.74 29000.0 4.74
2020-07-21 4.86 4.64 4.72 4.71 27900.0 4.71
2020-07-20 4.64 4.48 4.49 4.64 16900.0 4.64
2020-07-17 4.74 4.44 4.56 4.48 70400.0 4.48
2020-07-16 4.75 4.46 4.48 4.63 49100.0 4.63
2020-07-15 4.81 4.54 4.6 4.56 68400.0 4.56
2020-07-14 4.67 4.38 4.42 4.67 32300.0 4.67
2020-07-13 4.64 4.37 4.59 4.48 51900.0 4.48
2020-07-10 4.71 4.55 4.59 4.64 44800.0 4.64
2020-07-09 4.92 4.49 4.92 4.53 77600.0 4.53
2020-07-08 4.87 4.6 4.61 4.85 90000.0 4.85
2020-07-07 5.14 4.61 4.93 4.63 71100.0 4.63
2020-07-06 5.19 4.96 5.15 5.05 44300.0 5.05
2020-07-02 5.05 4.55 4.7 5.04 61400.0 5.04
2020-07-01 5.06 4.55 4.89 4.7 113400.0 4.7
2020-06-30 5.22 4.89 5.0 4.93 77400.0 4.93
2020-06-29 5.3 4.85 5.3 5.03 142300.0 5.03
2020-06-26 5.39 5.02 5.22 5.33 238500.0 5.33
2020-06-25 5.41 5.09 5.09 5.27 51800.0 5.27
2020-06-24 5.63 5.1 5.63 5.1 57800.0 5.1
2020-06-23 5.66 5.42 5.61 5.64 50500.0 5.64
2020-06-22 5.54 5.21 5.45 5.53 47900.0 5.53
2020-06-19 5.64 5.4 5.42 5.4 90400.0 5.4
2020-06-18 5.46 5.02 5.24 5.39 23300.0 5.39
2020-06-17 5.37 5.18 5.29 5.31 43700.0 5.31
2020-06-16 5.49 5.12 5.49 5.29 37500.0 5.29
2020-06-15 5.33 4.83 5.04 5.31 40500.0 5.31
2020-06-12 5.44 4.9 5.03 5.13 70200.0 5.13
2020-06-11 5.72 4.72 5.61 4.85 105200.0 4.85
2020-06-10 6.5 5.5 6.41 5.81 120000.0 5.81
2020-06-09 6.41 5.08 5.15 6.36 292000.0 6.36
2020-06-08 5.19 4.92 5.03 5.1 91600.0 5.1
2020-06-05 5.0 4.6 4.78 4.88 60900.0 4.88
2020-06-04 4.91 4.65 4.81 4.78 38700.0 4.78
2020-06-03 4.97 4.55 4.59 4.85 90500.0 4.85
2020-06-02 4.56 4.32 4.36 4.53 40200.0 4.53
2020-06-01 4.48 4.23 4.27 4.38 33600.0 4.38
2020-05-29 4.48 4.3 4.47 4.34 33800.0 4.34
2020-05-28 4.8 4.46 4.66 4.46 38300.0 4.46
2020-05-27 4.74 4.48 4.63 4.66 31000.0 4.66
2020-05-26 4.86 4.59 4.82 4.59 56600.0 4.59
2020-05-22 4.53 4.35 4.39 4.53 21500.0 4.53
2020-05-21 4.65 4.36 4.59 4.42 43000.0 4.42
2020-05-20 4.6 4.42 4.45 4.6 37300.0 4.6
2020-05-19 4.57 4.3 4.35 4.3 83800.0 4.3
2020-05-18 4.62 4.3 4.35 4.35 52200.0 4.35
2020-05-15 4.32 3.9 3.95 4.28 63800.0 4.28
2020-05-14 4.12 3.6 3.86 3.87 114700.0 3.87
2020-05-13 4.34 3.88 4.33 3.91 77900.0 3.91
2020-05-12 4.41 4.15 4.38 4.3 67300.0 4.3
2020-05-11 4.61 4.21 4.27 4.37 84400.0 4.37
2020-05-08 4.5 4.18 4.18 4.29 92900.0 4.29
2020-05-07 4.78 4.15 4.67 4.44 183900.0 4.44
2020-05-06 4.83 4.42 4.45 4.83 137100.0 4.83
2020-05-05 4.6 4.12 4.24 4.38 101500.0 4.38
2020-05-04 4.24 3.9 4.03 4.18 47300.0 4.18
2020-05-01 4.35 3.85 4.35 4.06 63600.0 4.06
2020-04-30 4.6 4.3 4.52 4.36 92000.0 4.36
2020-04-29 4.64 4.32 4.43 4.6 64900.0 4.6
2020-04-28 4.57 4.23 4.57 4.25 67800.0 4.25
2020-04-27 4.49 4.33 4.4 4.46 34900.0 4.46
2020-04-24 4.41 4.12 4.26 4.31 28800.0 4.31
2020-04-23 4.62 4.23 4.33 4.25 91100.0 4.25
2020-04-22 4.33 3.95 4.07 4.3 79600.0 4.3
2020-04-21 4.14 3.92 4.01 3.98 52500.0 3.98
2020-04-20 4.29 3.86 3.94 4.06 87100.0 4.06
2020-04-17 4.23 3.86 4.2 3.95 62600.0 3.95
2020-04-16 4.06 3.7 3.85 4.06 71100.0 4.06
2020-04-15 3.88 3.53 3.83 3.77 60000.0 3.77
2020-04-14 3.92 3.56 3.56 3.77 74800.0 3.77
2020-04-13 3.59 3.46 3.5 3.57 63100.0 3.57
2020-04-09 3.84 3.55 3.73 3.67 96100.0 3.67
2020-04-08 3.8 3.45 3.71 3.68 137400.0 3.68
2020-04-07 3.44 3.16 3.4 3.3 159900.0 3.3
2020-04-06 3.45 3.15 3.15 3.43 65800.0 3.43
2020-04-03 3.13 2.85 3.08 3.09 62100.0 3.09
2020-04-02 3.13 2.87 2.87 3.03 80800.0 3.03
2020-04-01 3.28 2.9 3.25 2.9 135800.0 2.9
2020-03-31 3.73 3.29 3.4 3.33 77500.0 3.33
2020-03-30 3.94 3.35 3.74 3.41 154500.0 3.41
2020-03-27 4.11 3.7 4.11 3.74 81100.0 3.74
2020-03-26 4.3 3.28 3.72 3.98 157900.0 3.98
2020-03-25 3.72 3.26 3.44 3.64 80000.0 3.64
2020-03-24 3.48 3.16 3.19 3.45 91600.0 3.45
2020-03-23 3.28 2.88 3.26 3.03 91300.0 3.03
2020-03-20 3.64 3.12 3.27 3.28 126700.0 3.28
2020-03-19 3.36 2.45 2.47 3.23 213400.0 3.23
2020-03-18 2.79 2.4 2.55 2.48 208700.0 2.48
2020-03-17 2.95 2.43 2.71 2.63 175600.0 2.63
2020-03-16 2.76 2.47 2.69 2.58 127300.0 2.58
2020-03-13 3.35 2.77 3.27 2.78 231700.0 2.78
2020-03-12 3.49 2.91 3.16 3.01 137100.0 3.01
2020-03-11 3.84 3.17 3.7 3.34 168200.0 3.34
2020-03-10 4.19 3.69 4.17 3.74 131400.0 3.74
2020-03-09 4.46 3.9 4.25 3.91 138500.0 3.91
2020-03-06 5.55 4.32 5.37 4.38 388600.0 4.38
2020-03-05 6.75 5.85 6.54 5.88 98500.0 5.88
2020-03-04 6.69 6.14 6.21 6.56 63600.0 6.56
2020-03-03 6.43 6.02 6.38 6.15 63300.0 6.15
2020-03-02 6.43 5.95 6.43 6.33 62300.0 6.33
2020-02-28 6.43 5.41 5.43 6.31 125600.0 6.31
2020-02-27 5.96 5.38 5.6 5.61 97400.0 5.61
2020-02-26 5.85 5.58 5.73 5.68 68400.0 5.68
2020-02-25 6.02 5.48 5.83 5.69 65200.0 5.69
2020-02-24 6.02 5.49 5.7 5.81 79300.0 5.81
2020-02-21 6.14 5.88 6.09 5.97 60200.0 5.97
2020-02-20 6.64 6.08 6.56 6.13 65800.0 6.13
2020-02-19 6.8 6.34 6.37 6.72 90200.0 6.72
2020-02-18 6.49 6.2 6.41 6.39 52400.0 6.39