Castle Biosciences Inc. Common Stockのデータ

Castle Biosciences Inc. Common Stockの基本情報

名前 Castle Biosciences Inc. Common Stock
ティッカー CSTL
国 United States
上場年 2019.0
セクター Health Care

Castle Biosciences Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 99.0 92.72 96.94 93.25 192400.0 93.25
2021-02-12 95.88 93.0 93.91 95.54 128400.0 95.54
2021-02-11 94.49 89.99 93.18 94.2 142900.0 94.2
2021-02-10 107.69 89.52 98.4 90.14 414900.0 90.14
2021-02-09 98.76 92.86 92.86 97.33 283100.0 97.33
2021-02-08 99.85 91.01 94.81 92.86 361700.0 92.86
2021-02-05 92.94 88.44 89.66 92.79 332000.0 92.79
2021-02-04 90.98 83.01 84.0 88.2 369800.0 88.2
2021-02-03 86.75 79.53 82.66 82.13 313100.0 82.13
2021-02-02 82.9 71.41 72.18 81.31 506700.0 81.31
2021-02-01 70.94 66.91 68.29 70.38 188300.0 70.38
2021-01-29 68.81 65.86 67.78 66.83 221900.0 66.83
2021-01-28 70.15 65.59 65.61 68.51 219200.0 68.51
2021-01-27 70.71 63.69 70.1 64.79 473600.0 64.79
2021-01-26 76.84 70.57 76.84 70.97 238900.0 70.97
2021-01-25 81.18 74.74 79.16 75.79 266100.0 75.79
2021-01-22 80.99 76.51 79.63 79.17 176600.0 79.17
2021-01-21 83.56 78.85 82.37 80.68 191100.0 80.68
2021-01-20 84.0 78.95 78.95 81.48 293500.0 81.48
2021-01-19 80.4 75.47 75.47 78.29 224200.0 78.29
2021-01-15 78.16 73.35 77.12 74.14 293300.0 74.14
2021-01-14 77.5 75.0 75.0 75.62 213100.0 75.62
2021-01-13 79.22 71.17 79.22 73.12 397400.0 73.12
2021-01-12 79.74 76.62 76.97 79.0 224700.0 79.0
2021-01-11 79.89 75.73 78.6 76.52 204200.0 76.52
2021-01-08 80.12 76.59 76.59 79.61 267300.0 79.61
2021-01-07 76.86 72.25 72.26 76.16 223200.0 76.16
2021-01-06 72.68 68.22 69.35 71.63 248100.0 71.63
2021-01-05 70.53 66.8 68.78 68.8 197200.0 68.8
2021-01-04 70.03 66.26 68.93 68.88 183600.0 68.88
2020-12-31 69.94 65.02 69.28 67.15 198800.0 67.15
2020-12-30 70.19 67.58 67.88 68.81 283200.0 68.81
2020-12-29 74.86 64.07 74.18 66.83 701500.0 66.83
2020-12-28 74.64 71.32 72.11 73.05 380300.0 73.05
2020-12-24 73.62 69.26 72.61 71.31 207600.0 71.31
2020-12-23 77.22 70.78 75.87 72.17 282000.0 72.17
2020-12-22 78.39 71.79 74.87 72.59 454700.0 72.59
2020-12-21 72.31 60.42 62.29 71.86 399100.0 71.86
2020-12-18 65.63 61.45 63.92 62.33 542700.0 62.33
2020-12-17 70.5 62.34 67.43 63.6 653300.0 63.6
2020-12-16 69.74 59.18 59.2 67.67 2588400.0 67.67
2020-12-15 62.76 58.17 61.35 61.06 392500.0 61.06
2020-12-14 65.0 60.26 60.26 61.92 413200.0 61.92
2020-12-11 62.54 57.8 60.02 59.74 476100.0 59.74
2020-12-10 59.46 56.79 57.51 59.16 443700.0 59.16
2020-12-09 58.52 55.55 57.0 58.05 413700.0 58.05
2020-12-08 57.06 54.31 56.04 55.54 392300.0 55.54
2020-12-07 56.04 51.7 53.0 54.19 353700.0 54.19
2020-12-04 52.02 51.16 51.31 52.0 256200.0 52.0
2020-12-03 52.05 50.17 50.63 51.07 221000.0 51.07
2020-12-02 51.18 48.86 50.0 50.3 211000.0 50.3
2020-12-01 50.83 47.8 48.82 49.8 279000.0 49.8
2020-11-30 47.92 44.26 44.98 47.56 257400.0 47.56
2020-11-27 45.12 43.5 44.04 44.47 117500.0 44.47
2020-11-25 45.79 43.37 44.75 43.6 135500.0 43.6
2020-11-24 47.15 44.77 47.15 44.92 142200.0 44.92
2020-11-23 48.82 46.56 47.88 47.15 106300.0 47.15
2020-11-20 49.63 45.64 45.83 48.08 151400.0 48.08
2020-11-19 47.19 45.15 46.1 46.25 127800.0 46.25
2020-11-18 48.88 45.84 48.11 46.21 136300.0 46.21
2020-11-17 51.16 47.81 51.11 48.12 257100.0 48.12
2020-11-16 51.49 50.08 51.0 50.25 153500.0 50.25
2020-11-13 52.25 49.84 52.01 50.36 167100.0 50.36
2020-11-12 53.1 49.52 52.08 51.79 280600.0 51.79
2020-11-11 52.52 50.33 50.33 52.08 217600.0 52.08
2020-11-10 51.44 44.47 48.35 50.01 292800.0 50.01
2020-11-09 51.64 47.78 50.42 47.78 238600.0 47.78
2020-11-06 53.37 50.28 52.02 51.7 173400.0 51.7
2020-11-05 53.04 50.53 51.92 52.31 211000.0 52.31
2020-11-04 51.15 48.56 49.47 50.43 152700.0 50.43
2020-11-03 48.26 43.79 46.91 48.0 107200.0 48.0
2020-11-02 48.18 45.37 47.17 46.77 141900.0 46.77
2020-10-30 47.16 45.5 47.09 46.43 155000.0 46.43
2020-10-29 49.27 47.05 49.27 47.11 62100.0 47.11
2020-10-28 50.81 48.88 50.69 49.32 103000.0 49.32
2020-10-27 51.72 50.67 51.0 51.24 114700.0 51.24
2020-10-26 52.59 50.26 51.29 50.98 67300.0 50.98
2020-10-23 52.36 50.83 51.38 51.84 99500.0 51.84
2020-10-22 51.75 48.11 48.85 51.34 180300.0 51.34
2020-10-21 50.0 47.01 50.0 48.7 142000.0 48.7
2020-10-20 50.6 49.05 49.68 49.18 112700.0 49.18
2020-10-19 50.34 49.44 50.1 49.71 84000.0 49.71
2020-10-16 51.81 49.75 51.0 49.97 122800.0 49.97
2020-10-15 53.1 50.58 52.04 50.79 118200.0 50.79
2020-10-14 55.23 52.61 55.15 52.79 177000.0 52.79
2020-10-13 55.26 54.05 55.2 54.85 241600.0 54.85
2020-10-12 55.31 54.41 55.31 54.85 141300.0 54.85
2020-10-09 55.06 53.94 54.24 54.86 184200.0 54.86
2020-10-08 54.69 53.3 54.5 53.87 434900.0 53.87
2020-10-07 54.32 53.53 53.99 53.95 165800.0 53.95
2020-10-06 53.6 52.47 53.0 53.22 180100.0 53.22
2020-10-05 53.41 51.47 51.64 53.19 155600.0 53.19
2020-10-02 52.85 51.07 51.45 51.43 147900.0 51.43
2020-10-01 52.25 50.76 51.75 51.6 132200.0 51.6
2020-09-30 52.25 50.4 50.41 51.45 239200.0 51.45
2020-09-29 51.22 49.8 50.12 50.53 227900.0 50.53
2020-09-28 50.8 49.68 50.8 50.0 264200.0 50.0
2020-09-25 52.19 49.38 52.19 49.62 159800.0 49.62
2020-09-24 51.0 49.19 49.64 49.75 166100.0 49.75
2020-09-23 52.41 50.04 51.5 50.29 130000.0 50.29
2020-09-22 52.4 50.61 52.4 51.4 162200.0 51.4
2020-09-21 52.32 48.56 49.65 52.03 160300.0 52.03
2020-09-18 51.44 48.66 49.21 51.04 667800.0 51.04
2020-09-17 49.06 47.2 47.5 48.58 87200.0 48.58
2020-09-16 49.47 46.11 47.29 48.04 168500.0 48.04
2020-09-15 50.28 48.08 50.0 48.48 143500.0 48.48
2020-09-14 50.65 49.28 49.41 49.56 155400.0 49.56
2020-09-11 50.25 48.08 49.69 48.6 126900.0 48.6
2020-09-10 50.8 48.23 50.71 48.99 262200.0 48.99
2020-09-09 52.32 48.75 49.3 50.09 263600.0 50.09
2020-09-08 49.31 45.52 48.07 48.68 342700.0 48.68
2020-09-04 49.0 43.79 46.5 48.05 477400.0 48.05
2020-09-03 46.45 45.12 46.2 46.27 250300.0 46.27
2020-09-02 46.15 44.76 46.01 45.82 131800.0 45.82
2020-09-01 46.19 45.41 45.75 46.1 180100.0 46.1
2020-08-31 45.99 43.96 45.49 45.73 133600.0 45.73
2020-08-28 46.5 45.33 45.77 45.56 291100.0 45.56
2020-08-27 46.09 44.9 45.71 45.8 138500.0 45.8
2020-08-26 46.01 45.47 46.0 45.8 85700.0 45.8
2020-08-25 46.15 45.38 45.85 45.86 100500.0 45.86
2020-08-24 46.0 44.79 45.97 45.59 166200.0 45.59
2020-08-21 45.99 45.21 45.46 45.78 96800.0 45.78
2020-08-20 46.23 45.35 45.85 45.52 98200.0 45.52
2020-08-19 45.99 43.0 43.56 45.79 363100.0 45.79
2020-08-18 43.75 42.65 43.75 43.59 115200.0 43.59
2020-08-17 43.82 40.72 41.53 43.67 177600.0 43.67
2020-08-14 41.54 40.24 41.04 41.32 158800.0 41.32
2020-08-13 41.83 40.53 41.78 41.05 138700.0 41.05
2020-08-12 42.48 39.58 41.86 41.88 166800.0 41.88
2020-08-11 44.96 38.41 44.01 41.85 406700.0 41.85
2020-08-10 42.31 41.08 41.82 41.54 177500.0 41.54
2020-08-07 42.16 41.03 41.11 41.8 91300.0 41.8
2020-08-06 42.4 40.8 42.4 41.65 94700.0 41.65
2020-08-05 42.29 41.11 41.68 42.18 86400.0 42.18
2020-08-04 41.45 40.22 40.54 41.36 93500.0 41.36
2020-08-03 40.72 36.15 38.84 40.32 97800.0 40.32
2020-07-31 39.49 37.86 39.13 38.72 72900.0 38.72
2020-07-30 39.48 37.72 38.63 39.3 76000.0 39.3
2020-07-29 40.3 38.37 39.87 38.75 86600.0 38.75
2020-07-28 40.45 39.16 39.76 39.65 127200.0 39.65
2020-07-27 40.13 38.15 39.55 39.88 51200.0 39.88
2020-07-24 40.39 37.71 39.5 39.04 120100.0 39.04
2020-07-23 41.82 39.42 40.04 40.11 74800.0 40.11
2020-07-22 41.01 38.58 40.86 40.05 153900.0 40.05
2020-07-21 42.99 40.6 42.78 40.82 90800.0 40.82
2020-07-20 43.85 42.2 43.37 42.6 130600.0 42.6
2020-07-17 43.38 42.35 42.99 42.99 166400.0 42.99
2020-07-16 45.62 42.55 45.06 43.03 122100.0 43.03
2020-07-15 45.37 43.3 44.15 45.1 212200.0 45.1
2020-07-14 43.01 40.18 41.14 42.97 181000.0 42.97
2020-07-13 42.99 41.11 41.71 41.5 194500.0 41.5
2020-07-10 44.23 41.15 44.22 41.75 107500.0 41.75
2020-07-09 44.48 42.1 42.1 43.84 402300.0 43.84
2020-07-08 42.21 40.84 41.2 41.99 147800.0 41.99
2020-07-07 41.87 39.6 39.63 40.88 210100.0 40.88
2020-07-06 40.22 38.17 38.64 39.71 97700.0 39.71
2020-07-02 39.71 38.02 39.56 38.47 128800.0 38.47
2020-07-01 39.86 37.51 38.5 39.12 221600.0 39.12
2020-06-30 37.91 35.26 36.14 37.69 336100.0 37.69
2020-06-29 36.74 35.11 35.24 36.21 174000.0 36.21
2020-06-26 37.48 34.72 37.14 35.09 844400.0 35.09
2020-06-25 40.74 36.4 38.6 37.03 1420100.0 37.03
2020-06-24 43.11 39.39 43.11 39.41 247200.0 39.41
2020-06-23 43.62 40.21 40.21 43.01 334500.0 43.01
2020-06-22 43.2 39.81 42.38 41.88 598700.0 41.88
2020-06-19 44.53 41.57 42.88 42.38 298300.0 42.38
2020-06-18 43.36 38.41 38.41 42.95 503400.0 42.95
2020-06-17 39.58 38.43 39.18 38.87 195100.0 38.87
2020-06-16 39.91 36.54 39.41 38.94 286800.0 38.94
2020-06-15 41.24 36.07 36.72 38.77 302400.0 38.77
2020-06-12 38.09 35.78 37.86 37.02 101200.0 37.02
2020-06-11 38.11 36.5 37.71 36.98 242400.0 36.98
2020-06-10 39.01 37.72 38.57 38.55 151100.0 38.55
2020-06-09 38.9 37.0 37.59 38.36 121600.0 38.36
2020-06-08 38.0 36.91 37.88 37.62 48500.0 37.62
2020-06-05 38.66 37.5 37.8 37.69 98200.0 37.69
2020-06-04 38.19 36.0 36.09 37.5 90500.0 37.5
2020-06-03 38.89 36.17 38.87 36.35 67900.0 36.35
2020-06-02 39.08 37.6 38.63 38.45 220500.0 38.45
2020-06-01 39.21 37.68 38.31 38.6 187200.0 38.6
2020-05-29 38.63 36.47 38.25 38.43 209600.0 38.43
2020-05-28 39.3 34.86 38.11 38.18 173100.0 38.18
2020-05-27 38.46 34.98 37.01 38.25 191900.0 38.25
2020-05-26 39.79 36.64 38.23 37.0 211000.0 37.0
2020-05-22 38.32 35.8 37.94 37.93 153200.0 37.93
2020-05-21 39.6 36.33 38.5 37.31 109700.0 37.31
2020-05-20 37.58 36.1 36.44 37.44 146500.0 37.44
2020-05-19 37.29 35.0 35.42 36.26 109900.0 36.26
2020-05-18 39.0 35.22 38.0 35.65 197300.0 35.65
2020-05-15 37.5 35.32 35.41 37.45 201400.0 37.45
2020-05-14 35.98 30.7 33.0 35.4 367500.0 35.4
2020-05-13 36.7 32.52 36.45 34.39 198200.0 34.39
2020-05-12 37.99 32.11 32.55 36.88 1140400.0 36.88
2020-05-11 32.69 30.88 30.94 32.5 274300.0 32.5
2020-05-08 32.24 30.45 31.57 31.5 124500.0 31.5
2020-05-07 31.76 29.0 29.24 31.39 128000.0 31.39
2020-05-06 29.67 27.89 28.69 28.79 145200.0 28.79
2020-05-05 29.69 27.37 27.47 28.35 141700.0 28.35
2020-05-04 28.32 26.13 28.0 27.28 150600.0 27.28
2020-05-01 31.61 27.99 30.24 28.34 138400.0 28.34
2020-04-30 31.75 29.2 29.96 30.93 86600.0 30.93
2020-04-29 30.76 28.67 29.75 30.5 217000.0 30.5
2020-04-28 29.2 27.5 29.2 29.02 118300.0 29.02
2020-04-27 29.66 28.11 29.5 28.79 183800.0 28.79
2020-04-24 29.93 28.63 28.97 29.45 164500.0 29.45
2020-04-23 29.82 28.13 28.57 28.97 136300.0 28.97
2020-04-22 29.5 27.67 29.45 27.85 60800.0 27.85
2020-04-21 30.47 28.83 29.61 29.24 109800.0 29.24
2020-04-20 31.51 29.19 29.19 30.47 130700.0 30.47
2020-04-17 31.85 28.83 30.69 29.6 133200.0 29.6
2020-04-16 30.35 29.16 30.06 29.95 85600.0 29.95
2020-04-15 30.05 27.55 29.45 29.69 115200.0 29.69
2020-04-14 30.49 28.62 29.13 29.89 102500.0 29.89
2020-04-13 29.5 27.42 27.97 28.54 65700.0 28.54
2020-04-09 29.9 27.8 29.09 28.05 132300.0 28.05
2020-04-08 31.85 28.26 30.84 28.93 63200.0 28.93
2020-04-07 31.0 29.1 30.4 30.57 103500.0 30.57
2020-04-06 30.67 27.5 28.46 30.19 129900.0 30.19
2020-04-03 28.26 25.07 28.26 27.35 105400.0 27.35
2020-04-02 28.94 25.71 28.59 27.74 124900.0 27.74
2020-04-01 30.62 27.32 28.66 28.77 155100.0 28.77
2020-03-31 30.71 27.87 28.75 29.81 135800.0 29.81
2020-03-30 30.03 26.99 28.85 28.85 148400.0 28.85
2020-03-27 31.39 26.52 26.99 28.27 253700.0 28.27
2020-03-26 30.04 27.0 28.19 28.1 251600.0 28.1
2020-03-25 28.62 25.23 27.87 26.47 189700.0 26.47
2020-03-24 28.63 24.98 26.45 27.4 281700.0 27.4
2020-03-23 29.49 24.51 28.04 25.79 144400.0 25.79
2020-03-20 29.78 24.6 25.46 28.1 921000.0 28.1
2020-03-19 27.34 23.3 23.3 24.52 112200.0 24.52
2020-03-18 28.25 21.85 26.15 23.2 112000.0 23.2
2020-03-17 29.13 22.84 23.5 27.45 133400.0 27.45
2020-03-16 23.18 21.01 22.13 23.08 199000.0 23.08
2020-03-13 27.09 22.25 27.01 24.07 209200.0 24.07
2020-03-12 30.11 25.65 27.48 25.65 146900.0 25.65
2020-03-11 33.37 28.9 33.37 28.97 582300.0 28.97
2020-03-10 32.11 28.85 30.11 29.36 139000.0 29.36
2020-03-09 32.58 28.46 30.87 29.42 105600.0 29.42
2020-03-06 32.89 30.7 31.92 32.19 124000.0 32.19
2020-03-05 32.88 30.1 30.4 32.51 178000.0 32.51
2020-03-04 32.63 29.96 30.0 30.92 244500.0 30.92
2020-03-03 31.77 29.19 30.95 29.64 150600.0 29.64
2020-03-02 32.62 28.71 30.19 30.8 142200.0 30.8
2020-02-28 32.55 28.93 29.17 29.94 198400.0 29.94
2020-02-27 30.23 25.92 26.17 29.92 167500.0 29.92
2020-02-26 28.24 25.92 26.93 26.82 126400.0 26.82
2020-02-25 32.0 27.0 30.16 27.18 119000.0 27.18
2020-02-24 32.24 28.83 31.83 30.0 95900.0 30.0
2020-02-21 33.33 32.35 33.33 32.41 104800.0 32.41
2020-02-20 33.5 31.0 31.76 33.34 100600.0 33.34
2020-02-19 33.0 31.33 31.89 31.87 133100.0 31.87
2020-02-18 32.11 31.0 31.66 31.85 74000.0 31.85