I-MAB American Depositary Sharesのデータ

I-MAB American Depositary Sharesの基本情報

名前 I-MAB American Depositary Shares
ティッカー IMAB
国 China
上場年 2020.0
セクター Health Care

I-MAB American Depositary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 62.05 57.7 58.98 57.89 244200.0 57.89
2021-02-12 58.7 56.58 57.84 58.08 138500.0 58.08
2021-02-11 62.43 57.13 57.76 57.48 332300.0 57.48
2021-02-10 59.91 53.7 54.0 57.67 915100.0 57.67
2021-02-09 55.75 53.01 55.54 53.21 1351900.0 53.21
2021-02-08 62.53 57.26 61.61 57.98 377400.0 57.98
2021-02-05 64.24 60.74 64.24 62.0 128100.0 62.0
2021-02-04 64.66 62.04 63.94 62.8 203200.0 62.8
2021-02-03 65.55 62.16 63.96 63.29 228300.0 63.29
2021-02-02 64.17 60.0 60.0 63.96 198300.0 63.96
2021-02-01 64.32 55.3 55.4 58.77 345900.0 58.77
2021-01-29 54.46 50.48 52.03 54.39 163400.0 54.39
2021-01-28 52.58 48.1 48.97 52.26 214200.0 52.26
2021-01-27 51.98 47.92 50.2 49.28 161000.0 49.28
2021-01-26 53.09 50.25 52.11 50.25 192400.0 50.25
2021-01-25 56.74 51.11 55.64 52.97 221200.0 52.97
2021-01-22 56.54 54.02 54.53 55.24 206800.0 55.24
2021-01-21 54.86 51.0 52.75 54.67 169600.0 54.67
2021-01-20 55.0 51.11 53.83 51.84 179200.0 51.84
2021-01-19 54.34 49.39 49.39 53.05 320600.0 53.05
2021-01-15 51.48 48.76 49.73 49.52 175600.0 49.52
2021-01-14 51.62 48.73 51.0 49.76 249100.0 49.76
2021-01-13 52.22 48.45 52.17 50.95 429100.0 50.95
2021-01-12 57.51 53.8 56.55 54.06 107600.0 54.06
2021-01-11 58.0 54.23 58.0 56.4 315200.0 56.4
2021-01-08 59.14 53.91 53.91 57.77 416900.0 57.77
2021-01-07 54.17 49.55 50.31 54.05 282800.0 54.05
2021-01-06 51.0 46.2 46.75 50.42 338200.0 50.42
2021-01-05 49.83 45.26 45.79 48.21 537400.0 48.21
2021-01-04 49.79 44.93 47.32 45.24 230600.0 45.24
2020-12-31 47.15 41.89 41.89 47.15 335300.0 47.15
2020-12-30 42.53 40.62 40.62 42.41 63400.0 42.41
2020-12-29 42.68 40.66 42.29 40.77 184400.0 40.77
2020-12-28 42.89 41.58 42.0 42.23 138600.0 42.23
2020-12-24 42.09 41.1 42.0 41.55 192900.0 41.55
2020-12-23 42.66 41.26 41.26 42.0 470600.0 42.0
2020-12-22 43.5 40.05 40.05 41.92 251800.0 41.92
2020-12-21 40.58 39.02 39.84 40.58 59200.0 40.58
2020-12-18 41.36 39.8 41.3 39.83 428100.0 39.83
2020-12-17 41.3 39.81 39.81 41.3 206500.0 41.3
2020-12-16 41.42 39.24 40.0 39.46 218200.0 39.46
2020-12-15 40.0 37.83 38.08 39.8 202000.0 39.8
2020-12-14 38.89 37.22 37.57 38.19 115800.0 38.19
2020-12-11 38.47 37.0 37.05 37.14 449800.0 37.14
2020-12-10 38.35 37.03 37.51 37.05 497200.0 37.05
2020-12-09 38.5 37.81 38.5 37.96 141600.0 37.96
2020-12-08 40.03 38.1 40.0 38.5 267000.0 38.5
2020-12-07 40.97 37.74 39.27 40.72 363000.0 40.72
2020-12-04 38.4 37.23 37.84 37.99 242600.0 37.99
2020-12-03 38.36 37.0 37.05 37.84 336400.0 37.84
2020-12-02 38.03 37.01 37.05 37.12 193400.0 37.12
2020-12-01 38.72 37.0 38.3 37.11 242900.0 37.11
2020-11-30 39.14 37.01 37.91 39.14 198800.0 39.14
2020-11-27 37.38 36.7 37.05 37.28 68100.0 37.28
2020-11-25 37.96 35.5 37.19 37.0 142300.0 37.0
2020-11-24 39.95 37.13 39.88 37.16 148300.0 37.16
2020-11-23 41.19 40.09 40.27 40.26 112400.0 40.26
2020-11-20 41.5 39.42 40.56 40.86 213400.0 40.86
2020-11-19 41.98 37.67 37.67 40.28 343700.0 40.28
2020-11-18 38.81 37.58 37.58 37.84 169300.0 37.84
2020-11-17 37.9 36.4 37.42 37.81 207500.0 37.81
2020-11-16 38.1 36.37 36.93 37.23 188500.0 37.23
2020-11-13 38.46 34.74 34.74 37.02 293800.0 37.02
2020-11-12 35.18 34.0 34.78 34.39 273700.0 34.39
2020-11-11 35.3 33.67 33.81 34.88 300900.0 34.88
2020-11-10 35.2 32.74 32.92 34.08 357300.0 34.08
2020-11-09 36.73 32.64 36.73 32.94 324800.0 32.94
2020-11-06 36.42 34.51 36.42 35.69 351000.0 35.69
2020-11-05 37.94 34.96 37.7 36.61 340100.0 36.61
2020-11-04 40.61 35.53 40.05 37.27 311300.0 37.27
2020-11-03 40.61 39.58 39.74 40.05 429200.0 40.05
2020-11-02 41.05 39.33 40.1 39.93 474700.0 39.93
2020-10-30 41.17 40.0 40.71 41.17 151900.0 41.17
2020-10-29 41.0 39.75 40.95 40.82 180900.0 40.82
2020-10-28 41.64 40.55 41.06 40.96 261900.0 40.96
2020-10-27 41.69 40.6 41.55 41.16 178000.0 41.16
2020-10-26 41.22 40.4 40.67 41.19 435700.0 41.19
2020-10-23 41.14 39.65 40.21 40.67 298400.0 40.67
2020-10-22 40.65 39.32 40.16 40.31 368700.0 40.31
2020-10-21 42.53 39.66 40.65 40.77 233800.0 40.77
2020-10-20 40.88 39.93 40.87 40.63 205300.0 40.63
2020-10-19 41.0 40.35 41.0 40.69 230200.0 40.69
2020-10-16 41.5 40.44 40.65 40.65 232900.0 40.65
2020-10-15 40.98 39.68 40.22 40.85 993200.0 40.85
2020-10-14 41.41 40.31 41.19 40.78 221100.0 40.78
2020-10-13 41.47 39.58 40.22 40.89 177900.0 40.89
2020-10-12 40.5 39.5 39.5 40.11 160700.0 40.11
2020-10-09 40.2 39.36 39.96 39.6 205600.0 39.6
2020-10-08 41.08 39.3 40.87 39.8 266700.0 39.8
2020-10-07 39.99 39.0 39.0 39.75 142400.0 39.75
2020-10-06 40.77 38.62 39.81 38.76 115400.0 38.76
2020-10-05 41.26 39.4 40.73 39.98 163000.0 39.98
2020-10-02 42.76 39.28 41.5 41.32 257800.0 41.32
2020-10-01 44.93 41.0 43.99 42.89 343100.0 42.89
2020-09-30 47.46 38.68 38.68 47.03 661400.0 47.03
2020-09-29 39.2 38.21 39.07 38.38 60800.0 38.38
2020-09-28 39.51 37.89 38.3 39.0 90400.0 39.0
2020-09-25 40.23 37.86 37.86 38.22 47200.0 38.22
2020-09-24 41.77 38.21 41.11 39.17 164600.0 39.17
2020-09-23 42.27 38.96 39.07 41.9 187500.0 41.9
2020-09-22 39.58 37.32 37.33 39.5 190900.0 39.5
2020-09-21 37.5 35.72 36.02 37.32 149200.0 37.32
2020-09-18 38.14 36.5 37.1 36.66 213100.0 36.66
2020-09-17 38.08 36.51 36.95 37.78 171800.0 37.78
2020-09-16 37.99 36.5 37.36 36.8 234000.0 36.8
2020-09-15 38.77 36.82 38.0 38.0 304500.0 38.0
2020-09-14 39.8 38.0 38.0 39.5 188000.0 39.5
2020-09-11 38.14 36.55 38.0 37.55 166300.0 37.55
2020-09-10 39.37 37.6 38.07 38.0 200300.0 38.0
2020-09-09 41.92 37.82 39.3 39.08 316100.0 39.08
2020-09-08 41.76 37.03 38.5 39.1 456100.0 39.1
2020-09-04 42.3 35.37 41.1 37.07 1172300.0 37.07
2020-09-03 37.48 34.0 35.6 35.77 192900.0 35.77
2020-09-02 37.17 34.6 35.14 35.6 89300.0 35.6
2020-09-01 39.44 32.62 39.44 35.0 689600.0 35.0
2020-08-31 39.8 31.21 32.55 39.44 315200.0 39.44
2020-08-28 33.51 30.67 31.5 31.0 67000.0 31.0
2020-08-27 33.99 30.85 31.84 31.24 281800.0 31.24
2020-08-26 31.45 30.0 31.09 30.19 162500.0 30.19
2020-08-25 31.95 30.06 30.6 30.28 120200.0 30.28
2020-08-24 30.76 29.6 29.6 30.3 66500.0 30.3
2020-08-21 29.91 29.26 29.81 29.5 57400.0 29.5
2020-08-20 32.0 29.08 30.39 29.96 81700.0 29.96
2020-08-19 30.8 29.19 29.47 30.59 28600.0 30.59
2020-08-18 29.9 28.9 29.26 29.9 48300.0 29.9
2020-08-17 30.39 28.7 29.76 29.29 72500.0 29.29
2020-08-14 30.99 29.33 30.99 29.9 95200.0 29.9
2020-08-13 30.58 29.06 29.97 29.98 112100.0 29.98
2020-08-12 30.99 28.63 29.3 29.35 96800.0 29.35
2020-08-11 30.15 28.98 29.0 29.24 84900.0 29.24
2020-08-10 30.3 28.91 29.45 29.5 144700.0 29.5
2020-08-07 30.97 29.0 29.79 30.08 67100.0 30.08
2020-08-06 30.07 28.29 29.53 29.0 167200.0 29.0
2020-08-05 31.59 29.0 30.01 29.3 181700.0 29.3
2020-08-04 31.54 29.8 29.8 30.73 116500.0 30.73
2020-08-03 34.23 29.64 33.0 30.4 256100.0 30.4
2020-07-31 34.0 29.12 29.12 31.95 357500.0 31.95
2020-07-30 30.39 29.0 29.02 29.38 65200.0 29.38
2020-07-29 30.51 29.79 30.0 30.2 83900.0 30.2
2020-07-28 31.17 29.43 29.5 30.51 23000.0 30.51
2020-07-27 30.05 29.65 29.65 29.8 49600.0 29.8
2020-07-24 29.5 27.5 29.01 28.24 50000.0 28.24
2020-07-23 30.83 29.66 29.75 29.93 29400.0 29.93
2020-07-22 32.5 29.4 31.76 29.98 49800.0 29.98
2020-07-21 34.98 29.0 29.0 31.21 72700.0 31.21
2020-07-20 34.98 27.98 33.01 28.55 65200.0 28.55
2020-07-17 32.99 30.54 31.14 32.99 31400.0 32.99
2020-07-16 34.0 30.0 34.0 31.02 71400.0 31.02
2020-07-15 34.98 31.0 31.0 32.64 27700.0 32.64
2020-07-14 33.11 29.12 33.1 31.3 53800.0 31.3
2020-07-13 35.0 29.5 29.99 33.31 140000.0 33.31
2020-07-10 29.54 28.6 29.0 29.5 14300.0 29.5
2020-07-09 29.79 28.32 29.51 28.71 10900.0 28.71
2020-07-08 29.75 28.63 29.56 29.32 22900.0 29.32
2020-07-07 29.45 26.96 26.96 29.45 35600.0 29.45
2020-07-06 30.0 26.02 29.69 27.46 92100.0 27.46
2020-07-02 29.99 28.73 29.88 29.32 36900.0 29.32
2020-07-01 30.69 29.08 30.0 29.6 30400.0 29.6
2020-06-30 30.55 28.71 28.71 29.93 43700.0 29.93
2020-06-29 31.31 28.49 30.0 28.65 15400.0 28.65
2020-06-26 31.37 29.4 31.37 29.91 11800.0 29.91
2020-06-25 31.37 29.28 30.48 30.95 17700.0 30.95
2020-06-24 31.35 28.58 29.63 30.02 39500.0 30.02
2020-06-23 30.44 28.01 30.0 29.96 38300.0 29.96
2020-06-22 31.13 29.14 30.93 30.7 29300.0 30.7
2020-06-19 32.31 30.53 31.28 30.97 54600.0 30.97
2020-06-18 31.59 30.13 31.59 31.0 93300.0 31.0
2020-06-17 31.71 29.86 29.93 30.91 113300.0 30.91
2020-06-16 30.25 29.0 29.0 29.9 102700.0 29.9
2020-06-15 28.66 23.61 23.61 28.66 81200.0 28.66
2020-06-12 25.69 23.9 23.9 24.01 21500.0 24.01
2020-06-11 24.62 23.23 24.62 23.75 19900.0 23.75
2020-06-10 25.8 24.0 25.79 24.74 32800.0 24.74
2020-06-09 25.0 23.6 24.0 24.5 20400.0 24.5
2020-06-08 25.0 23.0 23.0 24.8 39200.0 24.8
2020-06-05 24.83 22.86 23.86 23.0 53700.0 23.0
2020-06-04 26.79 23.22 25.79 23.86 53500.0 23.86
2020-06-03 25.8 23.18 23.18 25.8 90400.0 25.8
2020-06-02 25.87 21.55 24.92 22.08 103000.0 22.08
2020-06-01 25.96 24.02 24.9 24.92 52100.0 24.92
2020-05-29 25.18 24.03 24.93 24.93 16000.0 24.93
2020-05-28 25.77 24.29 24.29 24.35 76500.0 24.35
2020-05-27 24.25 22.53 22.56 24.25 48400.0 24.25
2020-05-26 23.59 20.2 20.2 22.93 70500.0 22.93
2020-05-22 21.94 20.6 20.75 21.3 58600.0 21.3
2020-05-21 22.49 20.0 22.49 22.2 155200.0 22.2
2020-05-20 32.89 22.0 29.71 22.7 318500.0 22.7
2020-05-19 27.4 20.3 20.3 26.16 206900.0 26.16
2020-05-18 21.45 19.1 19.18 20.5 67500.0 20.5
2020-05-15 19.39 18.6 19.39 18.87 33000.0 18.87
2020-05-14 19.49 17.86 19.49 18.45 20500.0 18.45
2020-05-13 19.5 17.86 18.45 19.39 84600.0 19.39
2020-05-12 18.48 16.12 17.75 18.48 45400.0 18.48
2020-05-11 18.21 16.27 16.27 17.13 30900.0 17.13
2020-05-08 16.61 16.0 16.0 16.35 30400.0 16.35
2020-05-07 16.69 15.9 15.9 16.0 22300.0 16.0
2020-05-06 16.0 15.47 15.47 16.0 17900.0 16.0
2020-05-05 16.56 15.21 15.9 15.26 49400.0 15.26
2020-05-04 16.34 15.4 16.0 16.28 18500.0 16.28
2020-05-01 16.78 13.77 16.2 15.89 107000.0 15.89
2020-04-30 19.74 18.0 19.11 18.0 72600.0 18.0
2020-04-29 19.75 16.49 16.64 18.2 84300.0 18.2
2020-04-28 16.7 15.89 16.0 15.9 60500.0 15.9
2020-04-27 16.3 13.6 14.0 15.89 102100.0 15.89
2020-04-24 14.26 13.97 14.26 14.13 15900.0 14.13
2020-04-23 14.28 13.8 14.0 14.05 12900.0 14.05
2020-04-22 14.39 13.68 14.39 14.24 25900.0 14.24
2020-04-21 14.34 13.21 13.7 13.4 23800.0 13.4
2020-04-20 14.42 13.7 14.42 14.34 33000.0 14.34
2020-04-17 14.14 13.51 14.14 13.8 19900.0 13.8
2020-04-16 14.49 13.09 14.49 14.15 43300.0 14.15
2020-04-15 14.3 13.52 14.3 13.7 16600.0 13.7
2020-04-14 13.89 13.35 13.88 13.6 42300.0 13.6
2020-04-13 13.7 13.3 13.3 13.3 5300.0 13.3
2020-04-09 13.85 13.01 13.24 13.6 79200.0 13.6
2020-04-08 13.9 12.95 12.95 13.1 36000.0 13.1
2020-04-07 13.96 13.0 13.96 13.0 36300.0 13.0
2020-04-06 14.96 13.78 14.95 13.79 33700.0 13.79
2020-04-03 15.8 14.1 14.95 14.5 316600.0 14.5
2020-04-02 14.5 12.59 13.5 14.5 59600.0 14.5
2020-04-01 13.5 12.68 13.0 13.5 11100.0 13.5
2020-03-31 13.39 12.15 12.88 13.0 30800.0 13.0
2020-03-30 13.49 12.5 13.4 12.5 27400.0 12.5
2020-03-27 13.0 11.28 11.28 13.0 8900.0 13.0
2020-03-26 13.15 12.01 13.0 12.01 4600.0 12.01
2020-03-25 13.0 11.65 12.1 13.0 31300.0 13.0
2020-03-24 11.72 11.28 11.49 11.46 4900.0 11.46
2020-03-23 11.34 11.1 11.16 11.25 3700.0 11.25
2020-03-20 11.99 11.1 11.53 11.25 18000.0 11.25
2020-03-19 11.8 11.05 11.06 11.38 21400.0 11.38
2020-03-18 12.09 11.19 11.26 11.2 13900.0 11.2
2020-03-17 12.47 11.5 12.47 11.5 31200.0 11.5
2020-03-16 12.75 11.5 12.57 11.5 42000.0 11.5
2020-03-13 13.98 13.1 13.98 13.67 37800.0 13.67
2020-03-12 13.35 12.0 13.11 12.75 61100.0 12.75
2020-03-11 14.44 13.35 13.83 13.62 46700.0 13.62
2020-03-10 14.73 13.85 13.96 14.13 61900.0 14.13
2020-03-09 14.43 12.57 13.3 14.0 63300.0 14.0
2020-03-06 14.78 13.56 13.56 14.0 129100.0 14.0
2020-03-05 14.13 12.99 13.75 14.1 59400.0 14.1
2020-03-04 14.05 13.18 13.18 13.86 28100.0 13.86
2020-03-03 13.5 12.76 13.4 13.1 46500.0 13.1
2020-03-02 13.65 12.65 12.83 13.51 425100.0 13.51
2020-02-28 12.72 11.6 12.6 12.3 40800.0 12.3
2020-02-27 13.22 12.32 13.22 12.5 35500.0 12.5
2020-02-26 14.49 13.02 14.0 13.4 71800.0 13.4
2020-02-25 13.87 12.01 12.01 13.82 141200.0 13.82
2020-02-24 12.28 11.48 11.8 12.01 34100.0 12.01
2020-02-21 12.82 11.6 12.78 11.99 113700.0 11.99
2020-02-20 12.45 10.55 10.58 12.14 212400.0 12.14
2020-02-19 10.96 10.55 10.55 10.64 24300.0 10.64
2020-02-18 10.97 10.6 10.86 10.63 35200.0 10.63