Concert Pharmaceuticals Inc. Common Stockのデータ

Concert Pharmaceuticals Inc. Common Stockの基本情報

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

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

Date High Low Open Close Volume Adj Close
2021-02-16 7.49 7.2 7.46 7.3 553000.0 7.3
2021-02-12 7.63 7.22 7.46 7.36 436700.0 7.36
2021-02-11 7.73 7.31 7.58 7.45 599400.0 7.45
2021-02-10 7.86 7.45 7.77 7.56 656300.0 7.56
2021-02-09 7.71 7.27 7.39 7.65 681800.0 7.65
2021-02-08 7.47 6.83 6.99 7.26 1277700.0 7.26
2021-02-05 7.19 6.69 7.18 6.86 838700.0 6.86
2021-02-04 7.12 6.9 7.1 7.02 746200.0 7.02
2021-02-03 7.22 6.83 7.12 7.0 1101400.0 7.0
2021-02-02 7.68 6.95 7.46 6.97 1277900.0 6.97
2021-02-01 7.7 5.9 6.16 7.51 7123800.0 7.51
2021-01-29 10.92 10.06 10.88 10.47 230100.0 10.47
2021-01-28 11.04 10.06 10.06 10.86 369400.0 10.86
2021-01-27 10.51 9.86 10.4 9.92 320100.0 9.92
2021-01-26 11.26 10.51 11.26 10.6 149800.0 10.6
2021-01-25 11.19 10.1 11.04 11.13 268900.0 11.13
2021-01-22 10.87 10.4 10.5 10.8 388300.0 10.8
2021-01-21 11.32 10.5 11.15 10.51 226900.0 10.51
2021-01-20 11.37 10.88 10.91 10.92 270200.0 10.92
2021-01-19 12.18 10.71 12.18 10.9 481200.0 10.9
2021-01-15 12.38 11.53 12.24 11.85 222600.0 11.85
2021-01-14 12.64 12.07 12.34 12.36 88800.0 12.36
2021-01-13 12.52 12.01 12.37 12.25 101900.0 12.25
2021-01-12 12.92 12.29 12.4 12.43 92900.0 12.43
2021-01-11 12.5 12.0 12.27 12.34 112700.0 12.34
2021-01-08 12.8 12.08 12.8 12.37 196200.0 12.37
2021-01-07 13.01 12.56 12.8 12.76 117600.0 12.76
2021-01-06 13.44 12.36 13.14 12.8 218300.0 12.8
2021-01-05 13.29 12.57 12.6 13.07 307100.0 13.07
2021-01-04 12.87 12.3 12.62 12.69 286700.0 12.69
2020-12-31 12.71 12.22 12.66 12.64 129200.0 12.64
2020-12-30 12.7 12.02 12.14 12.67 120800.0 12.67
2020-12-29 12.26 11.53 12.1 12.15 178400.0 12.15
2020-12-28 12.61 12.0 12.61 12.15 91400.0 12.15
2020-12-24 12.62 12.11 12.37 12.4 36300.0 12.4
2020-12-23 12.73 12.27 12.57 12.49 82200.0 12.49
2020-12-22 12.78 12.32 12.59 12.57 143500.0 12.57
2020-12-21 12.69 11.83 12.12 12.48 149000.0 12.48
2020-12-18 12.97 12.16 12.89 12.21 749300.0 12.21
2020-12-17 13.21 12.67 12.82 12.77 174400.0 12.77
2020-12-16 13.4 12.64 13.4 12.75 169800.0 12.75
2020-12-15 12.93 12.35 12.85 12.79 143400.0 12.79
2020-12-14 13.39 12.56 12.98 12.84 186000.0 12.84
2020-12-11 13.5 12.34 12.4 12.78 297500.0 12.78
2020-12-10 12.64 11.16 11.24 12.53 291700.0 12.53
2020-12-09 11.6 10.98 11.1 11.33 225400.0 11.33
2020-12-08 11.2 10.64 10.92 11.01 109700.0 11.01
2020-12-07 11.35 10.85 11.0 10.96 150400.0 10.96
2020-12-04 11.07 10.29 10.61 10.99 262000.0 10.99
2020-12-03 11.27 10.5 11.11 10.58 84600.0 10.58
2020-12-02 11.49 10.93 11.09 11.17 179800.0 11.17
2020-12-01 11.56 10.91 11.56 11.36 115500.0 11.36
2020-11-30 11.62 11.25 11.31 11.4 203500.0 11.4
2020-11-27 11.73 10.62 10.91 11.37 78300.0 11.37
2020-11-25 11.14 10.57 10.7 11.02 133000.0 11.02
2020-11-24 11.19 10.89 10.99 11.02 134400.0 11.02
2020-11-23 11.19 10.66 10.75 10.89 107500.0 10.89
2020-11-20 10.95 10.61 10.86 10.75 78100.0 10.75
2020-11-19 11.04 10.66 10.78 10.86 74400.0 10.86
2020-11-18 11.16 10.76 11.04 10.79 95400.0 10.79
2020-11-17 11.06 10.6 11.05 11.03 98400.0 11.03
2020-11-16 11.23 10.87 11.23 11.04 114200.0 11.04
2020-11-13 11.15 10.85 11.14 11.01 95300.0 11.01
2020-11-12 11.2 10.67 10.95 11.04 114000.0 11.04
2020-11-11 10.96 10.44 10.69 10.94 81800.0 10.94
2020-11-10 11.02 10.14 10.38 10.64 95600.0 10.64
2020-11-09 11.07 10.18 11.01 10.27 140900.0 10.27
2020-11-06 11.12 10.27 10.9 10.41 85200.0 10.41
2020-11-05 11.35 9.93 10.65 10.9 160000.0 10.9
2020-11-04 10.88 9.72 9.95 10.69 146400.0 10.69
2020-11-03 9.94 8.76 9.94 9.48 265400.0 9.48
2020-11-02 10.47 9.49 10.47 9.77 147900.0 9.77
2020-10-30 10.6 10.07 10.5 10.32 112300.0 10.32
2020-10-29 11.09 10.55 10.92 10.74 172700.0 10.74
2020-10-28 11.61 10.64 11.61 11.03 200200.0 11.03
2020-10-27 12.01 11.6 11.71 11.83 149600.0 11.83
2020-10-26 12.06 11.54 11.9 11.71 176400.0 11.71
2020-10-23 12.25 11.3 12.11 11.91 131500.0 11.91
2020-10-22 12.34 11.32 11.42 12.08 384300.0 12.08
2020-10-21 11.64 11.25 11.48 11.41 100100.0 11.41
2020-10-20 11.68 10.91 11.57 11.53 127700.0 11.53
2020-10-19 11.78 11.45 11.65 11.51 104800.0 11.51
2020-10-16 11.74 11.22 11.29 11.58 129000.0 11.58
2020-10-15 11.53 11.0 11.02 11.35 99500.0 11.35
2020-10-14 11.74 11.25 11.72 11.25 60900.0 11.25
2020-10-13 11.84 11.26 11.3 11.63 186400.0 11.63
2020-10-12 11.5 11.0 11.17 11.29 74800.0 11.29
2020-10-09 11.56 10.86 11.44 11.16 123200.0 11.16
2020-10-08 11.71 11.2 11.64 11.3 107700.0 11.3
2020-10-07 11.69 10.98 11.46 11.45 591200.0 11.45
2020-10-06 11.72 11.1 11.2 11.36 82400.0 11.36
2020-10-05 11.27 10.79 10.79 11.21 89200.0 11.21
2020-10-02 10.75 10.1 10.14 10.68 95700.0 10.68
2020-10-01 10.37 9.72 9.83 10.27 113000.0 10.27
2020-09-30 9.93 9.46 9.63 9.82 204100.0 9.82
2020-09-29 9.89 9.19 9.29 9.65 76400.0 9.65
2020-09-28 9.46 8.96 8.96 9.32 114300.0 9.32
2020-09-25 9.42 8.69 9.12 8.93 182100.0 8.93
2020-09-24 9.93 8.92 9.8 9.25 188000.0 9.25
2020-09-23 10.09 9.7 9.86 9.81 177900.0 9.81
2020-09-22 10.39 9.67 10.26 9.97 206300.0 9.97
2020-09-21 10.64 9.58 10.42 10.25 239400.0 10.25
2020-09-18 11.72 10.62 11.1 10.66 359400.0 10.66
2020-09-17 11.15 10.44 10.44 10.82 82700.0 10.82
2020-09-16 10.89 10.45 10.49 10.57 114200.0 10.57
2020-09-15 10.73 10.33 10.59 10.37 56900.0 10.37
2020-09-14 10.63 10.14 10.16 10.47 85900.0 10.47
2020-09-11 10.53 9.91 10.17 10.01 72000.0 10.01
2020-09-10 10.28 9.9 9.9 10.11 56500.0 10.11
2020-09-09 10.25 9.75 9.88 9.88 121800.0 9.88
2020-09-08 10.02 9.13 9.31 9.83 69000.0 9.83
2020-09-04 9.69 8.82 9.69 9.4 122900.0 9.4
2020-09-03 9.9 9.32 9.88 9.59 79000.0 9.59
2020-09-02 9.93 9.49 9.55 9.88 82500.0 9.88
2020-09-01 9.66 9.44 9.59 9.61 74300.0 9.61
2020-08-31 9.7 9.13 9.53 9.62 101100.0 9.62
2020-08-28 9.57 9.41 9.48 9.51 31100.0 9.51
2020-08-27 9.56 9.22 9.56 9.45 58200.0 9.45
2020-08-26 9.88 9.47 9.79 9.56 50400.0 9.56
2020-08-25 9.92 9.16 9.26 9.68 63200.0 9.68
2020-08-24 9.54 9.03 9.54 9.18 83800.0 9.18
2020-08-21 9.86 9.32 9.86 9.38 61100.0 9.38
2020-08-20 10.25 9.67 10.01 9.88 103600.0 9.88
2020-08-19 10.31 9.91 10.22 10.09 96500.0 10.09
2020-08-18 10.68 9.89 10.4 10.23 158600.0 10.23
2020-08-17 10.64 10.08 10.1 10.44 108900.0 10.44
2020-08-14 10.23 10.0 10.12 10.16 56200.0 10.16
2020-08-13 10.26 9.7 9.7 10.19 137700.0 10.19
2020-08-12 10.24 9.53 10.19 9.7 88100.0 9.7
2020-08-11 10.51 9.99 10.44 10.09 70200.0 10.09
2020-08-10 10.62 9.57 9.92 10.43 87300.0 10.43
2020-08-07 10.28 9.02 9.2 9.86 147000.0 9.86
2020-08-06 9.8 8.86 9.56 9.35 187400.0 9.35
2020-08-05 9.58 9.01 9.07 9.56 82300.0 9.56
2020-08-04 9.5 8.94 9.5 9.08 61100.0 9.08
2020-08-03 9.6 9.12 9.23 9.52 97100.0 9.52
2020-07-31 9.49 8.93 9.2 9.27 202300.0 9.27
2020-07-30 9.23 8.53 8.53 9.22 130500.0 9.22
2020-07-29 9.22 8.46 9.13 8.67 181300.0 8.67
2020-07-28 9.35 8.59 9.35 9.22 178800.0 9.22
2020-07-27 10.22 9.26 9.96 9.37 132700.0 9.37
2020-07-24 10.22 9.78 9.98 10.01 54800.0 10.01
2020-07-23 10.39 9.44 10.22 10.1 184800.0 10.1
2020-07-22 10.44 10.04 10.18 10.28 67800.0 10.28
2020-07-21 10.71 10.11 10.51 10.29 45000.0 10.29
2020-07-20 10.74 10.37 10.37 10.39 86100.0 10.39
2020-07-17 10.5 10.0 10.17 10.35 188600.0 10.35
2020-07-16 10.57 10.06 10.47 10.19 107100.0 10.19
2020-07-15 10.76 10.35 10.47 10.57 87600.0 10.57
2020-07-14 10.23 9.66 9.84 10.22 56200.0 10.22
2020-07-13 10.45 9.85 10.17 9.85 75800.0 9.85
2020-07-10 10.38 9.93 10.32 10.09 119000.0 10.09
2020-07-09 10.65 9.87 10.65 10.17 146800.0 10.17
2020-07-08 11.63 10.19 11.25 10.56 420700.0 10.56
2020-07-07 10.12 8.81 9.79 9.99 69400.0 9.99
2020-07-06 9.95 9.34 9.41 9.84 166400.0 9.84
2020-07-02 9.83 9.13 9.83 9.27 148600.0 9.27
2020-07-01 10.21 9.37 10.0 9.6 88600.0 9.6
2020-06-30 10.1 9.43 9.43 9.95 134300.0 9.95
2020-06-29 10.03 9.32 9.44 9.46 157300.0 9.46
2020-06-26 10.32 9.18 10.23 9.38 453200.0 9.38
2020-06-25 10.65 10.07 10.46 10.35 101100.0 10.35
2020-06-24 11.34 10.34 11.07 10.56 101900.0 10.56
2020-06-23 11.8 11.09 11.6 11.21 88700.0 11.21
2020-06-22 11.57 10.73 10.82 11.52 171200.0 11.52
2020-06-19 10.94 9.79 9.96 10.77 209800.0 10.77
2020-06-18 10.16 9.7 9.75 10.08 80500.0 10.08
2020-06-17 10.27 9.66 10.0 9.8 111200.0 9.8
2020-06-16 10.53 10.09 10.22 10.31 108600.0 10.31
2020-06-15 10.86 9.67 10.39 9.93 262200.0 9.93
2020-06-12 9.85 9.41 9.48 9.83 197700.0 9.83
2020-06-11 9.69 8.84 9.43 9.16 130900.0 9.16
2020-06-10 10.16 9.61 9.96 9.7 115400.0 9.7
2020-06-09 10.0 9.48 9.59 9.89 74500.0 9.89
2020-06-08 9.9 9.27 9.43 9.66 110000.0 9.66
2020-06-05 9.81 9.1 9.14 9.39 110900.0 9.39
2020-06-04 9.44 8.98 9.15 9.01 73200.0 9.01
2020-06-03 9.97 9.19 9.97 9.27 93600.0 9.27
2020-06-02 10.24 9.59 9.71 9.92 105700.0 9.92
2020-06-01 10.73 9.69 10.69 9.74 129800.0 9.74
2020-05-29 10.64 9.95 10.02 10.62 154500.0 10.62
2020-05-28 10.5 10.16 10.24 10.27 102100.0 10.27
2020-05-27 10.09 9.31 9.81 10.04 122800.0 10.04
2020-05-26 10.55 9.8 10.41 9.83 85500.0 9.83
2020-05-22 10.76 9.95 9.96 10.11 101200.0 10.11
2020-05-21 10.07 9.09 9.91 9.99 150700.0 9.99
2020-05-20 10.04 8.91 9.04 10.01 141500.0 10.01
2020-05-19 9.2 8.88 8.94 8.93 84400.0 8.93
2020-05-18 9.23 8.55 8.78 9.0 157200.0 9.0
2020-05-15 8.37 7.7 7.7 8.33 66700.0 8.33
2020-05-14 7.97 7.56 7.77 7.88 136300.0 7.88
2020-05-13 8.48 7.83 8.41 8.01 141700.0 8.01
2020-05-12 9.22 8.4 8.96 8.46 124200.0 8.46
2020-05-11 8.97 8.18 8.18 8.94 123600.0 8.94
2020-05-08 8.67 8.26 8.45 8.33 107800.0 8.33
2020-05-07 9.0 8.15 9.0 8.25 183000.0 8.25
2020-05-06 8.95 8.14 8.42 8.87 165500.0 8.87
2020-05-05 8.72 8.16 8.32 8.37 151300.0 8.37
2020-05-04 8.82 8.07 8.5 8.2 177400.0 8.2
2020-05-01 9.85 8.31 9.79 8.36 216400.0 8.36
2020-04-30 11.14 9.98 10.94 9.98 140100.0 9.98
2020-04-29 11.58 10.43 10.83 11.34 202200.0 11.34
2020-04-28 10.75 10.13 10.51 10.48 132000.0 10.48
2020-04-27 11.63 10.34 11.63 10.35 251600.0 10.35
2020-04-24 11.65 10.58 10.59 11.42 171100.0 11.42
2020-04-23 11.36 10.48 10.73 10.57 244600.0 10.57
2020-04-22 11.06 10.32 10.57 10.73 169600.0 10.73
2020-04-21 10.56 9.97 10.2 10.29 114800.0 10.29
2020-04-20 10.92 10.15 10.21 10.43 118100.0 10.43
2020-04-17 10.4 9.45 9.71 10.35 132600.0 10.35
2020-04-16 9.94 9.3 9.72 9.47 130600.0 9.47
2020-04-15 10.22 9.46 10.0 9.78 187800.0 9.78
2020-04-14 10.56 9.89 10.16 10.39 119800.0 10.39
2020-04-13 10.07 9.3 9.42 9.85 103500.0 9.85
2020-04-09 9.87 9.14 9.87 9.5 141500.0 9.5
2020-04-08 9.78 8.12 8.26 9.58 190800.0 9.58
2020-04-07 8.61 8.0 8.61 8.15 136300.0 8.15
2020-04-06 8.75 8.1 8.1 8.41 157900.0 8.41
2020-04-03 8.3 7.51 7.77 7.83 90000.0 7.83
2020-04-02 8.3 7.46 7.69 7.8 78000.0 7.8
2020-04-01 8.77 7.43 8.46 7.82 229600.0 7.82
2020-03-31 9.5 8.39 9.08 8.84 258100.0 8.84
2020-03-30 9.75 8.55 9.74 9.09 221900.0 9.09
2020-03-27 9.66 8.65 8.89 9.35 112800.0 9.35
2020-03-26 9.5 8.84 8.84 9.22 148300.0 9.22
2020-03-25 9.14 8.03 8.84 8.77 255900.0 8.77
2020-03-24 9.05 8.28 8.63 8.89 173100.0 8.89
2020-03-23 8.56 7.33 8.12 8.4 165200.0 8.4
2020-03-20 9.5 7.33 7.33 8.18 609900.0 8.18
2020-03-19 7.91 5.92 5.92 7.24 206300.0 7.24
2020-03-18 6.5 5.47 6.19 5.98 213800.0 5.98
2020-03-17 6.85 6.14 6.31 6.6 219300.0 6.6
2020-03-16 7.25 6.14 6.88 6.3 134000.0 6.3
2020-03-13 8.16 6.57 8.16 7.45 167700.0 7.45
2020-03-12 8.8 7.19 7.52 7.85 257500.0 7.85
2020-03-11 9.22 8.16 8.98 8.35 232400.0 8.35
2020-03-10 9.58 8.92 9.55 9.22 281400.0 9.22
2020-03-09 9.42 8.75 8.88 9.22 167700.0 9.22
2020-03-06 9.56 8.93 9.07 9.22 127000.0 9.22
2020-03-05 9.6 9.08 9.08 9.4 77000.0 9.4
2020-03-04 9.84 9.07 9.84 9.26 94200.0 9.26
2020-03-03 9.93 9.3 9.59 9.51 150400.0 9.51
2020-03-02 9.51 8.44 8.66 9.46 185800.0 9.46
2020-02-28 10.09 8.36 9.77 8.46 224700.0 8.46
2020-02-27 10.91 9.73 10.8 10.18 270000.0 10.18
2020-02-26 11.25 10.8 10.95 10.92 143800.0 10.92
2020-02-25 11.0 10.38 10.94 10.9 159800.0 10.9
2020-02-24 11.03 10.5 10.85 10.84 123700.0 10.84
2020-02-21 11.45 11.02 11.03 11.05 75400.0 11.05
2020-02-20 11.89 10.97 11.78 11.11 171000.0 11.11
2020-02-19 11.81 10.94 11.1 11.7 133000.0 11.7
2020-02-18 11.11 10.82 10.84 11.03 82200.0 11.03