Graybug Vision Inc. Common Stockのデータ

Graybug Vision Inc. Common Stockの基本情報

名前 Graybug Vision Inc. Common Stock
ティッカー GRAY
国 United States
上場年 2020.0
セクター Health Care

Graybug Vision Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 29.45 27.2 29.19 27.33 41800.0 27.33
2021-02-12 30.2 29.01 29.63 29.3 19900.0 29.3
2021-02-11 31.15 29.15 31.0 29.91 34000.0 29.91
2021-02-10 31.99 30.6 31.99 30.84 23500.0 30.84
2021-02-09 32.0 31.05 31.3 31.76 29400.0 31.76
2021-02-08 31.55 30.5 30.64 31.24 25900.0 31.24
2021-02-05 31.75 30.86 31.56 31.02 15300.0 31.02
2021-02-04 32.0 29.57 30.65 31.65 114300.0 31.65
2021-02-03 31.56 30.48 30.95 30.65 22300.0 30.65
2021-02-02 31.5 30.3 31.47 30.92 37900.0 30.92
2021-02-01 31.69 29.15 30.84 31.16 155300.0 31.16
2021-01-29 31.53 30.51 31.4 30.65 41100.0 30.65
2021-01-28 35.18 30.6 34.0 31.33 61100.0 31.33
2021-01-27 35.18 29.98 32.0 34.08 117800.0 34.08
2021-01-26 33.8 32.32 32.53 32.42 32300.0 32.42
2021-01-25 34.31 31.42 34.19 32.01 31200.0 32.01
2021-01-22 35.0 29.36 29.54 35.0 34900.0 35.0
2021-01-21 31.0 29.25 31.0 29.83 20000.0 29.83
2021-01-20 32.79 29.42 32.26 30.78 36900.0 30.78
2021-01-19 32.79 30.99 32.5 31.88 32000.0 31.88
2021-01-15 34.0 29.07 29.9 32.06 82300.0 32.06
2021-01-14 30.5 28.73 29.81 29.92 37100.0 29.92
2021-01-13 29.9 27.09 27.29 29.48 52400.0 29.48
2021-01-12 27.89 26.17 27.21 27.29 43600.0 27.29
2021-01-11 26.99 25.73 25.73 26.78 15300.0 26.78
2021-01-08 26.69 25.0 26.06 26.07 33900.0 26.07
2021-01-07 26.92 25.0 26.51 25.67 45200.0 25.67
2021-01-06 27.75 25.13 26.93 25.78 38000.0 25.78
2021-01-05 28.27 26.4 28.19 26.85 29000.0 26.85
2021-01-04 30.49 26.79 29.03 28.12 72100.0 28.12
2020-12-31 29.98 27.55 27.65 29.02 38400.0 29.02
2020-12-30 28.4 27.13 27.96 27.97 45300.0 27.97
2020-12-29 27.49 25.0 25.81 27.07 58500.0 27.07
2020-12-28 28.52 25.3 28.52 25.8 71900.0 25.8
2020-12-24 28.46 27.68 28.46 28.18 28900.0 28.18
2020-12-23 33.44 27.36 33.38 27.48 171200.0 27.48
2020-12-22 35.0 25.88 25.94 33.16 321900.0 33.16
2020-12-21 25.4 22.9 24.63 25.29 105200.0 25.29
2020-12-18 26.74 24.38 25.68 25.51 1030800.0 25.51
2020-12-17 26.08 23.79 24.4 25.31 114600.0 25.31
2020-12-16 26.24 24.16 25.8 24.4 91400.0 24.4
2020-12-15 26.47 22.86 23.14 25.88 171800.0 25.88
2020-12-14 23.66 18.71 18.71 22.81 125400.0 22.81
2020-12-11 19.49 18.1 19.25 18.61 123300.0 18.61
2020-12-10 22.2 18.61 20.99 19.18 143100.0 19.18
2020-12-09 24.13 20.68 23.8 20.99 85100.0 20.99
2020-12-08 24.69 23.07 23.08 23.66 51800.0 23.66
2020-12-07 25.63 22.81 25.5 23.44 91100.0 23.44
2020-12-04 26.06 24.91 26.06 25.4 53300.0 25.4
2020-12-03 26.0 23.85 23.98 25.88 43100.0 25.88
2020-12-02 25.83 21.53 24.42 24.23 73300.0 24.23
2020-12-01 26.12 24.16 25.77 24.8 80400.0 24.8
2020-11-30 26.44 24.1 24.1 25.89 110600.0 25.89
2020-11-27 25.93 23.02 25.93 23.5 71700.0 23.5
2020-11-25 27.75 25.19 25.88 25.37 316700.0 25.37
2020-11-24 34.76 23.81 34.12 24.84 272700.0 24.84
2020-11-23 37.88 27.66 27.75 33.93 380900.0 33.93
2020-11-20 28.0 26.87 26.87 27.61 23800.0 27.61
2020-11-19 27.52 26.24 27.28 26.76 38100.0 26.76
2020-11-18 28.56 27.08 27.88 27.34 51600.0 27.34
2020-11-17 28.53 26.22 27.0 27.75 66700.0 27.75
2020-11-16 27.99 25.01 25.45 27.01 120200.0 27.01
2020-11-13 26.52 22.15 24.6 25.73 108400.0 25.73
2020-11-12 28.37 24.08 27.91 24.61 150300.0 24.61
2020-11-11 30.25 20.27 20.27 27.46 397200.0 27.46
2020-11-10 20.73 18.3 19.53 20.3 94800.0 20.3
2020-11-09 20.65 18.98 20.25 19.3 83300.0 19.3
2020-11-06 20.68 18.5 18.9 19.79 116300.0 19.79
2020-11-05 20.0 15.87 16.55 19.26 140600.0 19.26
2020-11-04 16.43 14.45 15.04 16.3 97200.0 16.3
2020-11-03 15.0 13.99 14.54 14.97 47800.0 14.97
2020-11-02 14.99 12.74 12.99 14.7 123500.0 14.7
2020-10-30 14.23 12.72 14.0 13.16 120900.0 13.16
2020-10-29 15.43 13.71 14.53 14.09 131600.0 14.09
2020-10-28 15.74 14.08 15.5 14.5 119400.0 14.5
2020-10-27 15.53 14.79 15.01 15.32 57000.0 15.32
2020-10-26 16.64 14.39 14.6 14.95 81600.0 14.95
2020-10-23 15.29 14.2 14.63 14.75 65500.0 14.75
2020-10-22 15.67 14.2 15.66 14.51 135300.0 14.51
2020-10-21 16.67 15.25 16.67 15.75 78400.0 15.75
2020-10-20 16.8 15.85 16.3 16.31 280000.0 16.31
2020-10-19 16.05 15.0 15.3 15.9 67600.0 15.9
2020-10-16 15.82 15.02 15.81 15.38 35600.0 15.38
2020-10-15 16.0 15.13 15.75 15.81 71800.0 15.81
2020-10-14 16.17 15.5 15.67 16.17 63400.0 16.17
2020-10-13 15.92 14.44 14.5 15.47 144800.0 15.47
2020-10-12 14.78 14.4 14.57 14.55 29000.0 14.55
2020-10-09 14.79 14.1 14.4 14.5 52600.0 14.5
2020-10-08 14.85 13.75 14.31 14.48 171800.0 14.48
2020-10-07 14.84 13.35 13.47 14.29 83800.0 14.29
2020-10-06 13.34 13.01 13.33 13.3 36400.0 13.3
2020-10-05 13.52 12.75 13.52 13.15 172200.0 13.15
2020-10-02 14.0 12.78 13.1 13.05 381100.0 13.05
2020-10-01 13.51 12.5 13.21 13.48 228300.0 13.48
2020-09-30 15.38 12.5 15.38 12.71 191800.0 12.71
2020-09-29 17.3 14.05 15.93 14.3 324300.0 14.3
2020-09-28 16.85 15.85 15.85 16.06 151900.0 16.06
2020-09-25 20.74 15.55 19.0 16.5 1945000.0 16.5