Chinook Therapeutics Inc. Common Stockのデータ

Chinook Therapeutics Inc. Common Stockの基本情報

名前 Chinook Therapeutics Inc. Common Stock
ティッカー KDNY
国 United States
上場年 2015.0
セクター Health Care

Chinook Therapeutics Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 15.53 14.65 14.76 15.36 123200.0 15.36
2021-02-12 14.87 14.11 14.73 14.84 56900.0 14.84
2021-02-11 15.33 14.67 15.3 14.82 52000.0 14.82
2021-02-10 15.57 14.85 15.51 15.14 59700.0 15.14
2021-02-09 16.07 15.2 16.07 15.41 56400.0 15.41
2021-02-08 16.5 15.79 16.27 16.04 64600.0 16.04
2021-02-05 16.57 15.74 16.02 16.15 109300.0 16.15
2021-02-04 16.4 15.43 16.05 16.25 106900.0 16.25
2021-02-03 16.21 15.32 16.12 15.75 91700.0 15.75
2021-02-02 16.78 15.25 16.75 16.1 190400.0 16.1
2021-02-01 15.46 14.17 14.36 15.35 145300.0 15.35
2021-01-29 14.67 14.05 14.34 14.17 75300.0 14.17
2021-01-28 14.94 14.1 14.75 14.29 93700.0 14.29
2021-01-27 15.15 14.39 15.07 14.83 127000.0 14.83
2021-01-26 16.4 15.24 16.17 15.31 107600.0 15.31
2021-01-25 16.24 14.84 14.96 16.1 160700.0 16.1
2021-01-22 15.15 14.13 14.91 15.03 108300.0 15.03
2021-01-21 15.12 14.07 14.71 14.9 106500.0 14.9
2021-01-20 15.46 14.5 15.15 14.71 116800.0 14.71
2021-01-19 15.38 14.51 15.04 15.19 96500.0 15.19
2021-01-15 15.76 14.91 15.56 15.2 83900.0 15.2
2021-01-14 15.92 15.31 15.58 15.77 79400.0 15.77
2021-01-13 16.05 15.15 15.84 15.46 112800.0 15.46
2021-01-12 16.49 15.68 16.07 15.87 78000.0 15.87
2021-01-11 16.52 15.72 16.19 16.14 100900.0 16.14
2021-01-08 16.82 15.47 16.45 16.35 118600.0 16.35
2021-01-07 16.45 15.86 16.0 16.31 94600.0 16.31
2021-01-06 16.92 15.68 16.49 16.14 135900.0 16.14
2021-01-05 16.19 15.5 16.19 15.52 86400.0 15.52
2021-01-04 16.4 15.09 15.99 15.97 102100.0 15.97
2020-12-31 16.29 15.45 16.29 15.86 84200.0 15.86
2020-12-30 16.57 15.72 15.96 16.29 68100.0 16.29
2020-12-29 16.34 15.35 16.08 15.97 94600.0 15.97
2020-12-28 16.79 15.94 16.79 16.14 95400.0 16.14
2020-12-24 16.86 16.32 16.69 16.48 57900.0 16.48
2020-12-23 18.01 16.38 18.01 16.78 95500.0 16.78
2020-12-22 18.26 17.0 17.09 17.75 289800.0 17.75
2020-12-21 18.56 16.29 18.29 17.09 289500.0 17.09
2020-12-18 21.47 18.5 21.39 19.06 1688700.0 19.06
2020-12-17 21.68 19.3 19.3 20.91 608500.0 20.91
2020-12-16 19.81 16.86 17.09 19.2 368200.0 19.2
2020-12-15 17.28 15.79 16.14 17.01 270300.0 17.01
2020-12-14 17.44 13.65 13.76 16.4 519000.0 16.4
2020-12-11 13.91 13.12 13.74 13.32 120200.0 13.32
2020-12-10 13.85 13.01 13.22 13.65 74000.0 13.65
2020-12-09 13.49 12.82 13.49 13.14 82800.0 13.14
2020-12-08 13.94 13.07 13.72 13.33 91800.0 13.33
2020-12-07 14.88 13.48 14.85 13.57 80000.0 13.57
2020-12-04 15.02 13.64 13.65 14.68 173000.0 14.68
2020-12-03 13.75 13.22 13.49 13.64 111500.0 13.64
2020-12-02 13.87 12.99 13.65 13.42 77900.0 13.42
2020-12-01 14.19 13.55 14.19 13.64 90800.0 13.64
2020-11-30 14.15 13.5 14.07 13.98 184100.0 13.98
2020-11-27 14.15 13.68 13.68 14.0 79500.0 14.0
2020-11-25 14.15 13.41 13.57 13.69 102000.0 13.69
2020-11-24 14.03 13.17 14.03 13.48 102500.0 13.48
2020-11-23 14.43 13.55 14.18 13.63 81100.0 13.63
2020-11-20 14.25 13.26 13.29 13.98 57800.0 13.98
2020-11-19 13.93 13.3 13.63 13.55 60000.0 13.55
2020-11-18 14.39 13.51 14.06 13.52 70200.0 13.52
2020-11-17 14.43 13.54 14.43 13.98 92100.0 13.98
2020-11-16 15.76 14.05 15.76 14.38 117600.0 14.38
2020-11-13 14.82 14.2 14.62 14.43 83100.0 14.43
2020-11-12 14.81 13.61 13.91 14.56 61800.0 14.56
2020-11-11 14.07 13.54 13.82 13.89 112000.0 13.89
2020-11-10 14.55 13.63 14.47 13.97 88400.0 13.97
2020-11-09 15.51 14.1 14.97 14.19 121300.0 14.19
2020-11-06 14.93 13.51 14.85 14.27 100000.0 14.27
2020-11-05 15.2 14.53 14.55 14.89 69400.0 14.89
2020-11-04 15.24 13.61 13.61 14.79 90700.0 14.79
2020-11-03 14.27 12.5 13.47 13.94 165600.0 13.94
2020-11-02 13.45 12.44 13.34 13.38 147200.0 13.38
2020-10-30 12.38 10.95 11.88 12.35 132000.0 12.35
2020-10-29 13.28 11.62 12.98 11.9 658400.0 11.9
2020-10-28 14.4 12.9 14.08 12.97 234800.0 12.97
2020-10-27 15.0 14.21 14.91 14.45 64400.0 14.45
2020-10-26 15.72 14.53 15.72 14.9 62200.0 14.9
2020-10-23 15.66 15.0 15.55 15.39 46400.0 15.39
2020-10-22 16.08 14.93 15.74 15.43 54700.0 15.43
2020-10-21 16.78 15.52 16.66 15.64 66900.0 15.64
2020-10-20 17.91 16.38 17.69 16.72 186100.0 16.72
2020-10-19 17.32 16.0 16.53 16.15 126300.0 16.15
2020-10-16 17.1 15.99 16.0 16.73 78400.0 16.73
2020-10-15 16.68 14.78 16.14 15.98 125700.0 15.98
2020-10-14 19.0 17.2 17.7 17.28 421300.0 17.28
2020-10-13 17.83 16.27 16.61 17.6 143600.0 17.6
2020-10-12 16.79 15.85 15.94 16.72 76700.0 16.72
2020-10-09 16.7 15.7 16.7 16.33 83000.0 16.33
2020-10-08 16.98 15.85 16.98 16.7 68800.0 16.7
2020-10-07 16.98 14.93 14.95 16.79 112700.0 16.79
2020-10-06 14.85 13.69 13.87 14.77 58700.0 14.77
2020-10-05 14.86 13.92 14.05 14.6 171600.0 14.6
2020-08-17 2.58 2.4 2.41 2.56 285000.0 2.56
2020-08-14 2.55 2.36 2.43 2.4 356700.0 2.4
2020-08-13 2.55 2.44 2.44 2.48 109300.0 2.48
2020-08-12 2.57 2.44 2.53 2.47 310700.0 2.47
2020-08-11 2.6 2.47 2.57 2.5 322900.0 2.5
2020-08-10 2.64 2.5 2.54 2.56 250700.0 2.56
2020-08-07 2.62 2.48 2.56 2.56 446000.0 2.56
2020-08-06 2.61 2.48 2.61 2.53 235900.0 2.53
2020-08-05 2.7 2.56 2.7 2.57 422700.0 2.57
2020-08-04 2.87 2.64 2.86 2.66 428900.0 2.66
2020-08-03 2.95 2.78 2.84 2.92 147500.0 2.92
2020-07-31 2.84 2.74 2.82 2.82 222800.0 2.82
2020-07-30 2.93 2.76 2.79 2.86 298500.0 2.86
2020-07-29 3.06 2.75 2.97 2.77 898400.0 2.77
2020-07-28 2.97 2.84 2.95 2.97 298300.0 2.97
2020-07-27 2.92 2.74 2.76 2.9 246200.0 2.9
2020-07-24 2.78 2.64 2.76 2.76 268200.0 2.76
2020-07-23 2.86 2.72 2.77 2.78 207500.0 2.78
2020-07-22 2.9 2.75 2.88 2.79 319000.0 2.79
2020-07-21 3.0 2.83 3.0 2.85 240800.0 2.85
2020-07-20 3.05 2.79 2.85 2.95 437900.0 2.95
2020-07-17 2.94 2.78 2.78 2.85 259500.0 2.85
2020-07-16 2.83 2.75 2.83 2.8 197700.0 2.8
2020-07-15 2.91 2.72 2.76 2.83 502900.0 2.83
2020-07-14 2.78 2.53 2.75 2.71 629200.0 2.71
2020-07-13 2.78 2.61 2.69 2.72 611500.0 2.72
2020-07-10 2.73 2.62 2.64 2.67 287100.0 2.67
2020-07-09 2.75 2.59 2.69 2.66 596100.0 2.66
2020-07-08 2.7 2.57 2.65 2.7 465500.0 2.7
2020-07-07 2.68 2.45 2.53 2.62 429300.0 2.62
2020-07-06 2.57 2.42 2.5 2.56 402800.0 2.56
2020-07-02 2.54 2.41 2.54 2.5 275400.0 2.5
2020-07-01 2.5 2.24 2.31 2.5 663500.0 2.5
2020-06-30 2.37 2.2 2.22 2.31 910000.0 2.31
2020-06-29 2.31 2.13 2.25 2.24 1003100.0 2.24
2020-06-26 2.35 2.1 2.31 2.18 1166000.0 2.18
2020-06-25 2.34 2.2 2.27 2.32 488800.0 2.32
2020-06-24 2.41 2.25 2.37 2.26 902400.0 2.26
2020-06-23 2.4 2.31 2.35 2.34 353900.0 2.34
2020-06-22 2.44 2.22 2.4 2.33 451600.0 2.33
2020-06-19 2.47 2.21 2.22 2.38 1276300.0 2.38
2020-06-18 2.24 2.15 2.2 2.21 363600.0 2.21
2020-06-17 2.28 2.16 2.25 2.2 573300.0 2.2
2020-06-16 2.4 2.16 2.37 2.23 641100.0 2.23
2020-06-15 2.25 2.12 2.16 2.23 458700.0 2.23
2020-06-12 2.34 2.11 2.34 2.18 624500.0 2.18
2020-06-11 2.32 2.13 2.27 2.14 830200.0 2.14
2020-06-10 2.6 2.35 2.58 2.36 442500.0 2.36
2020-06-09 2.72 2.48 2.6 2.52 801600.0 2.52
2020-06-08 2.95 2.24 2.25 2.76 1845400.0 2.76
2020-06-05 2.42 2.22 2.4 2.28 1066900.0 2.28
2020-06-04 2.56 2.34 2.56 2.36 992700.0 2.36
2020-06-03 2.78 2.56 2.69 2.58 1053600.0 2.58
2020-06-02 3.43 2.55 3.43 2.57 2780200.0 2.57
2020-06-01 3.41 3.24 3.27 3.37 386300.0 3.37
2020-05-29 3.31 3.12 3.24 3.27 258700.0 3.27
2020-05-28 3.54 3.24 3.31 3.26 592300.0 3.26
2020-05-27 3.31 3.03 3.19 3.28 353100.0 3.28
2020-05-26 3.53 3.17 3.39 3.19 676400.0 3.19
2020-05-22 3.39 3.11 3.31 3.25 659100.0 3.25
2020-05-21 3.35 3.11 3.2 3.31 483400.0 3.31
2020-05-20 3.22 2.8 2.87 3.19 615100.0 3.19
2020-05-19 2.88 2.75 2.78 2.81 493000.0 2.81
2020-05-18 3.01 2.78 3.01 2.81 427900.0 2.81
2020-05-15 2.96 2.63 2.73 2.95 345100.0 2.95
2020-05-14 2.84 2.6 2.79 2.69 357900.0 2.69
2020-05-13 3.07 2.77 3.01 2.88 363500.0 2.88
2020-05-12 3.26 2.93 2.96 3.03 626400.0 3.03
2020-05-11 3.08 2.86 2.9 2.99 373400.0 2.99
2020-05-08 3.07 2.9 3.03 2.93 238400.0 2.93
2020-05-07 3.12 2.9 3.03 3.01 349300.0 3.01
2020-05-06 3.13 2.98 3.01 2.99 412000.0 2.99
2020-05-05 3.18 2.73 2.73 3.0 804200.0 3.0
2020-05-04 2.83 2.61 2.74 2.71 352300.0 2.71
2020-05-01 2.78 2.55 2.67 2.78 408700.0 2.78
2020-04-30 2.94 2.67 2.9 2.77 448300.0 2.77
2020-04-29 3.1 2.88 3.1 2.94 478100.0 2.94
2020-04-28 3.19 2.94 3.19 2.97 281200.0 2.97
2020-04-27 3.23 3.09 3.18 3.13 536000.0 3.13
2020-04-24 3.18 2.81 2.92 3.16 395000.0 3.16
2020-04-23 3.02 2.87 2.95 2.93 264800.0 2.93
2020-04-22 3.05 2.88 3.02 2.96 299900.0 2.96
2020-04-21 3.11 2.86 3.07 2.95 346900.0 2.95
2020-04-20 3.24 3.0 3.02 3.11 588900.0 3.11
2020-04-17 3.42 3.06 3.4 3.1 738300.0 3.1
2020-04-16 3.25 3.08 3.16 3.22 410000.0 3.22
2020-04-15 3.23 2.97 3.2 3.16 626000.0 3.16
2020-04-14 3.29 3.04 3.08 3.23 843800.0 3.23
2020-04-13 3.07 2.77 2.8 3.03 408600.0 3.03
2020-04-09 2.88 2.65 2.7 2.83 494500.0 2.83
2020-04-08 2.71 2.49 2.53 2.7 291700.0 2.7
2020-04-07 2.95 2.47 2.88 2.49 517000.0 2.49