Cue Biopharma Inc. Common Stockのデータ

Cue Biopharma Inc. Common Stockの基本情報

名前 Cue Biopharma Inc. Common Stock
ティッカー CUE
United States
上場年 2018.0
セクター Health Care

Cue Biopharma Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 15.6 15.05 15.47 15.18 206200.0 15.18
2021-02-12 15.99 14.78 15.69 15.53 180200.0 15.53
2021-02-11 15.98 15.15 15.73 15.7 211200.0 15.7
2021-02-10 16.75 15.12 16.07 15.55 236700.0 15.55
2021-02-09 16.26 15.6 16.13 15.95 236500.0 15.95
2021-02-08 16.11 14.92 14.97 16.09 591200.0 16.09
2021-02-05 15.0 14.47 14.95 14.83 268000.0 14.83
2021-02-04 15.0 14.44 14.81 14.75 213400.0 14.75
2021-02-03 15.3 14.56 14.88 14.81 280900.0 14.81
2021-02-02 15.2 14.45 14.7 14.88 214100.0 14.88
2021-02-01 14.52 13.6 13.79 14.46 302800.0 14.46
2021-01-29 14.32 13.31 13.66 13.54 178000.0 13.54
2021-01-28 13.97 13.0 13.09 13.59 247500.0 13.59
2021-01-27 13.86 12.62 13.59 13.0 527100.0 13.0
2021-01-26 15.5 13.81 15.13 14.0 927500.0 14.0
2021-01-25 15.36 14.11 15.08 14.95 383500.0 14.95
2021-01-22 14.16 13.27 13.53 14.07 263700.0 14.07
2021-01-21 14.7 13.57 14.41 13.72 298100.0 13.72
2021-01-20 15.39 14.34 14.8 14.43 352900.0 14.43
2021-01-19 14.77 12.75 12.84 14.67 616800.0 14.67
2021-01-15 13.1 12.5 12.62 12.61 249000.0 12.61
2021-01-14 13.14 12.61 12.69 12.73 312800.0 12.73
2021-01-13 13.09 12.39 12.63 12.65 268400.0 12.65
2021-01-12 13.13 12.49 12.95 12.7 177900.0 12.7
2021-01-11 13.12 12.63 12.92 12.91 166100.0 12.91
2021-01-08 13.4 12.6 12.97 12.99 195600.0 12.99
2021-01-07 13.19 12.62 12.62 12.97 217600.0 12.97
2021-01-06 13.15 12.24 12.34 12.46 363700.0 12.46
2021-01-05 12.66 12.21 12.38 12.25 131300.0 12.25
2021-01-04 12.63 12.18 12.51 12.36 171300.0 12.36
2020-12-31 12.84 12.25 12.76 12.51 252400.0 12.51
2020-12-30 13.02 12.16 12.34 12.88 315300.0 12.88
2020-12-29 12.92 11.89 12.92 12.28 350200.0 12.28
2020-12-28 13.52 12.73 13.4 12.79 289300.0 12.79
2020-12-24 13.79 13.03 13.22 13.12 151300.0 13.12
2020-12-23 13.74 12.8 13.1 13.06 422800.0 13.06
2020-12-22 13.5 12.81 13.23 13.1 391600.0 13.1
2020-12-21 13.72 12.63 13.0 13.11 474800.0 13.11
2020-12-18 13.49 12.35 13.01 13.28 843300.0 13.28
2020-12-17 13.38 12.68 13.27 12.9 408200.0 12.9
2020-12-16 13.53 12.95 13.27 13.17 268400.0 13.17
2020-12-15 13.81 12.95 13.81 13.07 264900.0 13.07
2020-12-14 13.97 13.06 13.34 13.62 259400.0 13.62
2020-12-11 13.4 12.76 13.36 13.07 194700.0 13.07
2020-12-10 13.42 12.78 12.93 13.38 181500.0 13.38
2020-12-09 13.59 12.6 13.57 13.04 214500.0 13.04
2020-12-08 13.56 13.02 13.39 13.36 218100.0 13.36
2020-12-07 14.25 13.42 13.58 13.6 230900.0 13.6
2020-12-04 13.78 13.17 13.59 13.48 127300.0 13.48
2020-12-03 14.31 12.88 14.26 13.48 263900.0 13.48
2020-12-02 14.46 13.33 13.78 14.32 242300.0 14.32
2020-12-01 14.29 13.5 14.05 13.82 301400.0 13.82
2020-11-30 14.19 13.22 13.78 13.98 606600.0 13.98
2020-11-27 14.2 13.05 13.05 13.74 238700.0 13.74
2020-11-25 12.9 12.22 12.5 12.7 203900.0 12.7
2020-11-24 13.17 12.27 12.56 12.38 403400.0 12.38
2020-11-23 12.54 11.81 12.21 12.01 229600.0 12.01
2020-11-20 12.56 11.81 12.49 12.21 206600.0 12.21
2020-11-19 13.5 12.13 13.0 12.7 271000.0 12.7
2020-11-18 13.52 11.31 11.56 12.5 365100.0 12.5
2020-11-17 11.94 11.16 11.71 11.55 366900.0 11.55
2020-11-16 12.49 11.44 12.34 11.71 126300.0 11.71
2020-11-13 12.09 11.54 11.85 11.91 120700.0 11.91
2020-11-12 12.24 11.46 12.06 11.71 96700.0 11.71
2020-11-11 12.81 11.63 12.5 12.04 155300.0 12.04
2020-11-10 12.45 11.12 11.66 12.36 255500.0 12.36
2020-11-09 12.09 11.38 11.59 11.58 217700.0 11.58
2020-11-06 11.82 10.96 11.82 11.12 191500.0 11.12
2020-11-05 12.26 11.65 12.26 11.87 115900.0 11.87
2020-11-04 12.48 11.43 11.43 12.1 288600.0 12.1
2020-11-03 11.51 10.96 11.5 11.3 305500.0 11.3
2020-11-02 11.76 10.98 11.37 11.33 283600.0 11.33
2020-10-30 12.23 10.75 11.88 11.14 399100.0 11.14
2020-10-29 12.26 11.2 11.7 12.1 278200.0 12.1
2020-10-28 12.1 11.32 11.75 11.66 353900.0 11.66
2020-10-27 12.75 11.75 12.21 12.07 365200.0 12.07
2020-10-26 13.07 12.15 12.63 12.29 271900.0 12.29
2020-10-23 14.05 12.68 13.79 12.77 253800.0 12.77
2020-10-22 13.81 13.0 13.27 13.6 582300.0 13.6
2020-10-21 14.28 13.11 14.12 13.23 223300.0 13.23
2020-10-20 15.88 14.06 15.35 14.13 236800.0 14.13
2020-10-19 16.98 15.28 16.91 15.33 162400.0 15.33
2020-10-16 15.97 15.21 15.28 15.68 148400.0 15.68
2020-10-15 15.89 14.77 15.68 15.34 212100.0 15.34
2020-10-14 17.23 15.59 16.9 15.61 230000.0 15.61
2020-10-13 16.46 15.55 15.91 16.23 185200.0 16.23
2020-10-12 16.59 15.96 16.5 16.06 126400.0 16.06
2020-10-09 16.37 15.9 16.15 16.29 93300.0 16.29
2020-10-08 16.5 15.89 16.48 16.01 145200.0 16.01
2020-10-07 16.48 15.71 15.84 16.4 176700.0 16.4
2020-10-06 16.49 15.46 16.33 15.73 178100.0 15.73
2020-10-05 16.31 15.43 15.67 16.3 171200.0 16.3
2020-10-02 16.03 15.42 15.47 15.6 147900.0 15.6
2020-10-01 15.85 14.96 15.13 15.61 216400.0 15.61
2020-09-30 15.79 14.83 15.4 15.05 168800.0 15.05
2020-09-29 15.73 14.88 15.07 15.4 234300.0 15.4
2020-09-28 16.28 14.84 16.28 15.16 218600.0 15.16
2020-09-25 16.35 15.01 15.12 16.16 194700.0 16.16
2020-09-24 15.61 14.42 15.0 15.22 248200.0 15.22
2020-09-23 16.15 15.11 16.15 15.15 259700.0 15.15
2020-09-22 16.58 15.36 16.05 16.18 247000.0 16.18
2020-09-21 17.04 15.75 16.83 15.93 310400.0 15.93
2020-09-18 17.9 17.12 17.49 17.3 1088700.0 17.3
2020-09-17 17.68 17.01 17.43 17.21 132700.0 17.21
2020-09-16 18.42 17.52 18.11 17.6 187300.0 17.6
2020-09-15 18.28 17.75 18.16 18.01 264000.0 18.01
2020-09-14 18.24 16.83 16.83 17.85 478500.0 17.85
2020-09-11 16.85 16.23 16.56 16.47 164300.0 16.47
2020-09-10 17.62 16.46 16.83 16.52 226600.0 16.52
2020-09-09 16.84 15.82 15.82 16.69 933600.0 16.69
2020-09-08 16.17 15.2 15.53 15.87 196500.0 15.87
2020-09-04 16.06 13.96 15.81 15.81 513100.0 15.81
2020-09-03 17.05 15.34 17.05 15.76 530800.0 15.76
2020-09-02 17.17 15.99 16.01 17.02 432100.0 17.02
2020-09-01 17.95 15.22 17.85 16.1 691900.0 16.1
2020-08-31 18.23 17.69 17.95 17.87 284400.0 17.87
2020-08-28 18.4 17.4 17.61 17.73 294600.0 17.73
2020-08-27 18.7 16.96 18.7 17.81 255100.0 17.81
2020-08-26 19.55 18.5 19.49 18.63 167400.0 18.63
2020-08-25 19.56 18.27 18.52 19.48 225700.0 19.48
2020-08-24 20.34 18.41 20.04 18.59 206900.0 18.59
2020-08-21 20.1 19.16 19.81 19.87 157500.0 19.87
2020-08-20 20.97 19.63 20.79 19.95 213500.0 19.95
2020-08-19 21.71 20.94 21.28 21.01 144600.0 21.01
2020-08-18 21.63 20.33 21.38 21.26 83200.0 21.26
2020-08-17 22.49 20.28 20.4 21.48 259000.0 21.48
2020-08-14 20.8 20.1 20.74 20.35 89900.0 20.35
2020-08-13 21.25 20.27 20.81 20.81 137700.0 20.81
2020-08-12 21.3 20.25 20.36 20.81 204000.0 20.81
2020-08-11 21.13 20.06 21.08 20.11 200300.0 20.11
2020-08-10 21.34 19.56 19.97 21.07 264700.0 21.07
2020-08-07 20.51 19.52 20.0 19.86 187900.0 19.86
2020-08-06 20.56 19.69 20.56 20.02 208200.0 20.02
2020-08-05 20.69 19.23 19.5 20.49 240700.0 20.49
2020-08-04 20.18 19.06 19.82 19.2 136900.0 19.2
2020-08-03 20.01 18.72 18.93 19.91 299700.0 19.91
2020-07-31 20.0 18.74 19.62 18.91 287700.0 18.91
2020-07-30 20.05 18.84 18.96 19.76 246100.0 19.76
2020-07-29 20.07 18.14 19.91 19.09 378300.0 19.09
2020-07-28 20.75 19.25 20.14 19.79 204700.0 19.79
2020-07-27 20.33 19.24 19.24 20.16 341900.0 20.16
2020-07-24 20.4 19.22 20.1 19.24 398600.0 19.24
2020-07-23 21.22 19.84 21.01 20.3 300600.0 20.3
2020-07-22 22.1 20.9 21.81 21.06 182100.0 21.06
2020-07-21 23.32 21.81 22.89 21.88 177200.0 21.88
2020-07-20 23.59 22.2 22.7 22.68 166900.0 22.68
2020-07-17 22.57 21.61 21.77 22.19 215900.0 22.19
2020-07-16 22.27 20.86 21.94 21.7 246200.0 21.7
2020-07-15 22.29 21.01 21.7 22.04 217900.0 22.04
2020-07-14 21.35 20.17 20.64 21.34 264300.0 21.34
2020-07-13 22.6 20.63 22.6 20.75 324000.0 20.75
2020-07-10 23.01 22.12 22.7 22.35 140300.0 22.35
2020-07-09 24.02 22.5 23.47 22.67 217300.0 22.67
2020-07-08 23.6 22.3 22.82 23.54 229000.0 23.54
2020-07-07 23.3 21.84 22.49 22.7 171400.0 22.7
2020-07-06 23.49 22.27 23.18 22.54 312400.0 22.54
2020-07-02 23.09 21.37 23.08 22.89 356400.0 22.89
2020-07-01 24.73 22.08 24.29 22.9 571700.0 22.9
2020-06-30 24.84 23.04 23.27 24.51 366600.0 24.51
2020-06-29 24.47 22.98 23.66 23.36 313200.0 23.36
2020-06-26 26.16 23.1 24.2 23.48 1627800.0 23.48
2020-06-25 24.93 23.16 23.87 24.43 405600.0 24.43
2020-06-24 26.41 23.83 25.57 23.96 302000.0 23.96
2020-06-23 26.44 25.39 25.73 25.85 384100.0 25.85
2020-06-22 25.99 24.1 24.1 25.92 416700.0 25.92
2020-06-19 25.85 24.05 25.5 24.05 1256300.0 24.05
2020-06-18 26.28 24.67 26.21 25.38 349700.0 25.38
2020-06-17 26.69 25.3 25.85 26.25 194700.0 26.25
2020-06-16 27.5 25.2 27.1 25.7 381400.0 25.7
2020-06-15 28.19 25.91 26.76 27.5 741600.0 27.5
2020-06-12 26.32 25.1 25.67 25.55 297300.0 25.55
2020-06-11 26.98 25.07 25.85 25.12 181200.0 25.12
2020-06-10 27.25 25.57 25.57 26.48 222700.0 26.48
2020-06-09 26.2 25.01 25.51 25.26 191700.0 25.26
2020-06-08 26.7 24.0 24.44 25.5 344800.0 25.5
2020-06-05 27.88 24.01 27.0 24.44 453100.0 24.44
2020-06-04 29.67 26.71 28.6 26.83 260300.0 26.83
2020-06-03 31.07 27.84 30.96 28.66 306600.0 28.66
2020-06-02 30.74 28.76 29.44 30.73 243100.0 30.73
2020-06-01 29.94 27.39 27.55 29.38 283400.0 29.38
2020-05-29 28.0 26.6 27.0 27.68 576700.0 27.68
2020-05-28 28.08 27.0 27.0 27.23 227900.0 27.23
2020-05-27 29.48 26.0 29.24 27.16 443300.0 27.16
2020-05-26 31.69 28.9 30.71 28.96 307300.0 28.96
2020-05-22 30.81 29.69 30.54 30.1 174400.0 30.1
2020-05-21 30.99 28.01 28.89 30.54 515300.0 30.54
2020-05-20 28.82 27.19 28.79 28.77 515200.0 28.77
2020-05-19 27.85 26.3 26.48 27.14 376700.0 27.14
2020-05-18 27.94 25.72 27.94 26.56 435900.0 26.56
2020-05-15 27.09 25.17 25.59 26.19 376300.0 26.19
2020-05-14 25.81 23.78 23.95 25.62 202900.0 25.62
2020-05-13 26.48 23.61 25.67 24.77 391400.0 24.77
2020-05-12 28.32 25.69 27.57 25.78 313000.0 25.78
2020-05-11 28.35 27.03 27.62 27.56 272300.0 27.56
2020-05-08 28.04 26.4 26.75 27.68 278600.0 27.68
2020-05-07 27.34 25.62 26.5 26.5 266600.0 26.5
2020-05-06 26.69 25.25 25.68 26.07 186100.0 26.07
2020-05-05 26.77 25.13 25.13 25.81 214700.0 25.81
2020-05-04 24.69 22.67 23.16 24.34 272700.0 24.34
2020-05-01 24.98 22.75 24.66 23.48 228200.0 23.48
2020-04-30 27.29 25.38 27.08 25.58 192100.0 25.58
2020-04-29 28.1 25.0 25.65 26.96 423800.0 26.96
2020-04-28 25.79 24.55 25.31 25.03 292600.0 25.03
2020-04-27 25.23 24.42 24.65 24.67 860200.0 24.67
2020-04-24 25.86 23.92 24.81 24.26 310000.0 24.26
2020-04-23 25.69 23.45 23.79 24.53 636200.0 24.53
2020-04-22 23.01 21.42 22.0 22.94 858400.0 22.94
2020-04-21 22.65 20.03 22.14 21.5 395500.0 21.5
2020-04-20 22.16 18.26 18.32 21.5 897100.0 21.5
2020-04-17 20.0 18.78 19.21 18.81 218500.0 18.81
2020-04-16 20.32 18.25 19.74 18.63 191100.0 18.63
2020-04-15 20.29 18.31 19.0 19.54 147400.0 19.54
2020-04-14 20.0 19.12 19.26 19.71 171000.0 19.71
2020-04-13 19.22 17.25 18.11 18.7 168600.0 18.7
2020-04-09 18.78 17.1 17.76 17.97 160500.0 17.97
2020-04-08 16.82 15.1 15.65 16.6 136000.0 16.6
2020-04-07 16.02 14.39 14.58 15.07 210600.0 15.07
2020-04-06 14.69 13.38 13.48 14.32 254100.0 14.32
2020-04-03 13.36 12.27 12.7 12.92 384100.0 12.92
2020-04-02 13.23 12.08 12.95 12.7 231900.0 12.7
2020-04-01 13.77 12.85 13.66 12.99 166400.0 12.99
2020-03-31 14.36 13.01 13.74 14.19 287900.0 14.19
2020-03-30 13.75 13.0 13.21 13.72 502500.0 13.72
2020-03-27 14.51 13.23 13.6 13.23 266700.0 13.23
2020-03-26 15.21 13.06 14.2 14.24 173500.0 14.24
2020-03-25 14.45 13.05 14.1 13.9 222900.0 13.9
2020-03-24 14.19 12.85 13.06 14.0 187600.0 14.0
2020-03-23 12.92 11.69 12.36 12.16 230200.0 12.16
2020-03-20 12.99 11.37 12.05 12.22 300500.0 12.22
2020-03-19 12.38 9.56 9.9 12.13 261000.0 12.13
2020-03-18 11.52 9.3 10.8 9.85 319700.0 9.85
2020-03-17 12.13 10.72 11.94 11.41 376900.0 11.41
2020-03-16 12.6 10.4 10.4 11.66 272800.0 11.66
2020-03-13 13.83 12.11 12.25 13.15 255700.0 13.15
2020-03-12 15.0 12.03 14.75 12.51 427300.0 12.51
2020-03-11 17.46 15.5 17.05 15.71 229300.0 15.71
2020-03-10 18.94 16.58 18.94 17.31 369800.0 17.31
2020-03-09 19.49 17.38 18.79 18.21 212900.0 18.21
2020-03-06 22.82 19.29 22.11 20.52 253200.0 20.52
2020-03-05 22.34 21.0 21.39 22.27 223400.0 22.27
2020-03-04 21.67 19.47 19.47 21.52 285200.0 21.52
2020-03-03 19.7 17.95 18.1 19.22 325700.0 19.22
2020-03-02 18.25 17.45 17.45 18.11 137600.0 18.11
2020-02-28 17.53 15.86 16.76 17.49 286800.0 17.49
2020-02-27 18.95 17.55 18.47 17.85 240300.0 17.85
2020-02-26 19.4 18.27 19.09 18.93 118900.0 18.93
2020-02-25 19.45 18.13 19.4 18.88 124800.0 18.88
2020-02-24 19.54 17.63 18.68 18.6 140500.0 18.6
2020-02-21 20.76 19.43 20.76 19.81 116500.0 19.81
2020-02-20 21.25 19.36 20.66 20.75 325700.0 20.75
2020-02-19 20.71 17.89 18.07 20.62 299000.0 20.62
2020-02-18 18.55 16.96 17.22 18.01 185800.0 18.01