Kinnate Biopharma Inc. Common Stockのデータ

Kinnate Biopharma Inc. Common Stockの基本情報

名前 Kinnate Biopharma Inc. Common Stock
ティッカー KNTE
国 United States
上場年 2020.0
セクター Health Care

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

Date High Low Open Close Volume Adj Close
2021-02-16 35.96 34.57 35.7 35.16 223800.0 35.16
2021-02-12 37.2 34.86 37.01 35.38 162300.0 35.38
2021-02-11 38.12 36.83 37.46 37.41 65800.0 37.41
2021-02-10 38.96 36.3 38.21 37.71 64800.0 37.71
2021-02-09 41.0 36.21 36.21 38.05 131600.0 38.05
2021-02-08 38.89 36.85 37.96 38.0 128100.0 38.0
2021-02-05 38.35 34.55 35.44 37.96 153400.0 37.96
2021-02-04 35.61 33.51 34.44 35.53 127800.0 35.53
2021-02-03 34.99 33.78 34.56 34.03 37500.0 34.03
2021-02-02 35.4 34.2 34.47 34.68 36000.0 34.68
2021-02-01 35.0 31.61 33.05 34.26 74800.0 34.26
2021-01-29 34.28 32.51 34.28 32.8 120900.0 32.8
2021-01-28 35.5 33.8 35.4 33.8 59800.0 33.8
2021-01-27 37.95 35.03 36.08 35.43 73100.0 35.43
2021-01-26 38.0 36.41 37.49 36.41 62200.0 36.41
2021-01-25 38.21 36.5 37.0 37.5 65700.0 37.5
2021-01-22 38.09 37.15 37.48 37.2 91100.0 37.2
2021-01-21 38.95 37.5 38.0 37.97 54500.0 37.97
2021-01-20 38.6 37.1 38.12 37.57 61600.0 37.57
2021-01-19 39.91 37.31 39.8 37.91 118500.0 37.91
2021-01-15 40.05 38.04 40.05 38.3 74300.0 38.3
2021-01-14 40.08 39.15 39.79 40.0 193200.0 40.0
2021-01-13 39.99 38.45 39.54 39.7 76000.0 39.7
2021-01-12 40.0 38.25 38.33 39.58 142800.0 39.58
2021-01-11 38.99 36.7 36.8 38.8 153900.0 38.8
2021-01-08 38.21 36.55 36.8 36.87 80000.0 36.87
2021-01-07 37.86 36.65 37.14 36.71 148900.0 36.71
2021-01-06 37.25 35.15 36.8 36.79 245700.0 36.79
2021-01-05 37.75 36.7 36.79 37.19 217900.0 37.19
2021-01-04 41.0 36.57 40.1 37.23 232900.0 37.23
2020-12-31 40.15 35.6 39.15 39.78 164800.0 39.78
2020-12-30 39.63 37.54 38.66 38.98 173300.0 38.98
2020-12-29 41.0 37.57 40.44 38.31 206000.0 38.31
2020-12-28 42.4 39.21 40.29 40.87 367700.0 40.87
2020-12-24 38.21 37.35 37.35 38.0 28700.0 38.0
2020-12-23 39.5 36.62 38.01 37.2 287200.0 37.2
2020-12-22 39.99 36.51 36.9 38.66 339800.0 38.66
2020-12-21 39.81 36.4 38.09 36.98 208300.0 36.98
2020-12-18 39.45 37.37 39.17 38.09 181900.0 38.09
2020-12-17 40.88 35.5 35.81 39.76 255200.0 39.76
2020-12-16 37.5 34.14 36.61 36.35 279800.0 36.35
2020-12-15 41.2 35.19 39.89 36.52 437500.0 36.52
2020-12-14 42.99 36.71 40.81 39.89 160200.0 39.89
2020-12-11 45.74 40.7 44.3 41.01 286400.0 41.01
2020-12-10 46.71 43.75 44.51 44.8 204000.0 44.8
2020-12-09 47.23 43.57 45.0 45.25 1053800.0 45.25
2020-12-08 48.75 44.21 44.75 44.73 572200.0 44.73
2020-12-07 46.99 41.07 42.3 44.85 606400.0 44.85
2020-12-04 43.61 35.04 37.35 43.46 635400.0 43.46
2020-12-03 43.03 38.82 40.0 39.03 3340500.0 39.03