名前 | Eledon Pharmaceuticals Inc. Common Stock |
ティッカー | ELDN |
国 | United States |
上場年 | 2014.0 |
セクター | Health Care |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 18.5 | 18.0 | 18.5 | 18.11 | 85900.0 | 18.11 |
2021-02-12 | 18.95 | 18.0 | 18.88 | 18.46 | 48300.0 | 18.46 |
2021-02-11 | 19.22 | 18.0 | 18.79 | 18.94 | 72600.0 | 18.94 |
2021-02-10 | 19.88 | 18.5 | 19.5 | 19.17 | 90800.0 | 19.17 |
2021-02-09 | 22.91 | 17.15 | 17.31 | 19.16 | 175200.0 | 19.16 |
2021-02-08 | 17.92 | 15.84 | 16.99 | 17.31 | 148500.0 | 17.31 |
2021-02-05 | 15.5 | 14.24 | 15.13 | 14.99 | 71500.0 | 14.99 |
2021-02-04 | 16.0 | 14.76 | 15.64 | 15.05 | 66100.0 | 15.05 |
2021-02-03 | 16.52 | 15.53 | 15.9 | 15.73 | 49300.0 | 15.73 |
2021-02-02 | 16.26 | 15.49 | 15.52 | 15.67 | 24000.0 | 15.67 |
2021-02-01 | 16.08 | 14.52 | 14.82 | 15.41 | 35300.0 | 15.41 |
2021-01-29 | 14.99 | 14.19 | 14.45 | 14.83 | 18800.0 | 14.83 |
2021-01-28 | 15.43 | 14.05 | 14.72 | 14.53 | 25000.0 | 14.53 |
2021-01-27 | 16.6 | 14.4 | 16.01 | 14.81 | 36900.0 | 14.81 |
2021-01-26 | 16.9 | 16.0 | 16.0 | 16.3 | 40800.0 | 16.3 |
2021-01-25 | 16.38 | 15.78 | 16.06 | 16.0 | 32000.0 | 16.0 |
2021-01-22 | 16.14 | 15.65 | 16.1 | 15.99 | 33700.0 | 15.99 |
2021-01-21 | 16.25 | 15.1 | 16.01 | 16.0 | 16100.0 | 16.0 |
2021-01-20 | 16.15 | 15.23 | 15.5 | 16.06 | 40700.0 | 16.06 |
2021-01-19 | 15.69 | 14.83 | 14.83 | 15.28 | 49100.0 | 15.28 |
2021-01-15 | 15.52 | 13.84 | 14.0 | 14.69 | 56400.0 | 14.69 |
2021-01-14 | 14.73 | 13.9 | 14.31 | 14.25 | 119300.0 | 14.25 |
2021-01-13 | 14.61 | 14.26 | 14.5 | 14.45 | 27100.0 | 14.45 |
2021-01-12 | 14.9 | 14.16 | 14.16 | 14.5 | 29500.0 | 14.5 |
2021-01-11 | 14.78 | 14.22 | 14.6 | 14.5 | 26800.0 | 14.5 |
2021-01-08 | 15.71 | 14.11 | 14.7 | 14.6 | 56900.0 | 14.6 |
2021-01-07 | 16.19 | 14.51 | 16.19 | 14.94 | 18200.0 | 14.94 |
2021-01-06 | 16.11 | 14.6 | 15.5 | 15.3 | 403000.0 | 15.3 |
2021-01-05 | 15.8 | 15.07 | 15.8 | 15.1 | 15800.0 | 15.1 |
2020-08-17 | 7.92 | 7.22 | 7.92 | 7.42 | 482400.0 | 7.42 |
2020-08-14 | 8.28 | 7.74 | 8.26 | 7.88 | 337000.0 | 7.88 |
2020-08-13 | 8.28 | 8.1 | 8.12 | 8.17 | 143800.0 | 8.17 |
2020-08-12 | 8.6 | 8.1 | 8.53 | 8.26 | 298700.0 | 8.26 |
2020-08-11 | 9.0 | 8.33 | 9.0 | 8.6 | 273100.0 | 8.6 |
2020-08-10 | 8.91 | 8.64 | 8.69 | 8.86 | 174800.0 | 8.86 |
2020-08-07 | 8.91 | 8.37 | 8.91 | 8.6 | 225200.0 | 8.6 |
2020-08-06 | 9.16 | 8.48 | 8.51 | 8.64 | 557000.0 | 8.64 |
2020-08-05 | 9.0 | 8.21 | 8.21 | 8.51 | 345800.0 | 8.51 |
2020-08-04 | 8.6 | 8.1 | 8.15 | 8.41 | 188500.0 | 8.41 |
2020-08-03 | 8.48 | 8.1 | 8.19 | 8.37 | 224500.0 | 8.37 |
2020-07-31 | 8.62 | 8.19 | 8.46 | 8.19 | 232900.0 | 8.19 |
2020-07-30 | 8.73 | 8.32 | 8.71 | 8.57 | 220200.0 | 8.57 |
2020-07-29 | 8.82 | 8.55 | 8.68 | 8.75 | 248900.0 | 8.75 |
2020-07-28 | 9.0 | 8.55 | 9.0 | 8.64 | 292300.0 | 8.64 |
2020-07-27 | 9.36 | 8.68 | 9.11 | 9.0 | 424700.0 | 9.0 |
2020-07-24 | 9.16 | 8.64 | 8.82 | 9.05 | 462600.0 | 9.05 |
2020-07-23 | 9.92 | 8.64 | 9.54 | 8.95 | 1015000.0 | 8.95 |
2020-07-22 | 11.0 | 9.14 | 10.98 | 10.08 | 2410700.0 | 10.08 |
2020-07-21 | 10.44 | 8.78 | 9.0 | 10.26 | 3398600.0 | 10.26 |
2020-07-20 | 8.96 | 8.48 | 8.73 | 8.77 | 279600.0 | 8.77 |
2020-07-17 | 9.18 | 8.46 | 8.8 | 8.86 | 360200.0 | 8.86 |
2020-07-16 | 8.82 | 8.55 | 8.57 | 8.73 | 202300.0 | 8.73 |
2020-07-15 | 8.62 | 8.1 | 8.1 | 8.62 | 267700.0 | 8.62 |
2020-07-14 | 8.46 | 7.92 | 8.37 | 8.1 | 420700.0 | 8.1 |
2020-07-13 | 8.84 | 8.33 | 8.84 | 8.46 | 500500.0 | 8.46 |
2020-07-10 | 8.82 | 8.3 | 8.44 | 8.71 | 494200.0 | 8.71 |
2020-07-09 | 10.62 | 8.46 | 8.91 | 9.0 | 4121000.0 | 9.0 |
2020-07-08 | 8.55 | 8.28 | 8.37 | 8.37 | 293300.0 | 8.37 |
2020-07-07 | 8.42 | 7.94 | 8.19 | 8.26 | 320000.0 | 8.26 |
2020-07-06 | 9.22 | 7.94 | 9.22 | 8.1 | 509900.0 | 8.1 |