Kodiak Sciences Inc Common Stockのデータ

Kodiak Sciences Inc Common Stockの基本情報

名前 Kodiak Sciences Inc Common Stock
ティッカー KOD
国 United States
上場年 2018.0
セクター Health Care

Kodiak Sciences Inc Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 164.73 142.82 157.04 145.58 528600.0 145.58
2021-02-12 164.99 156.09 161.39 157.03 267600.0 157.03
2021-02-11 167.37 154.67 162.96 160.57 228200.0 160.57
2021-02-10 171.21 158.93 162.71 160.15 299900.0 160.15
2021-02-09 161.85 154.0 158.56 160.43 235200.0 160.43
2021-02-08 160.18 150.43 150.74 158.84 204400.0 158.84
2021-02-05 150.07 144.71 145.92 149.93 167000.0 149.93
2021-02-04 145.66 135.9 138.48 144.79 230400.0 144.79
2021-02-03 147.35 136.46 139.34 138.04 260600.0 138.04
2021-02-02 141.74 130.36 131.8 140.3 232900.0 140.3
2021-02-01 133.61 121.82 128.21 131.11 377400.0 131.11
2021-01-29 130.6 119.44 126.27 126.31 499600.0 126.31
2021-01-28 136.43 127.6 135.0 128.27 344500.0 128.27
2021-01-27 144.88 131.79 144.0 134.21 564400.0 134.21
2021-01-26 158.13 144.52 156.81 145.91 284900.0 145.91
2021-01-25 162.9 152.37 157.85 155.89 215800.0 155.89
2021-01-22 165.0 155.5 156.27 164.33 171800.0 164.33
2021-01-21 160.02 151.97 160.02 158.02 193400.0 158.02
2021-01-20 168.96 158.53 165.15 158.6 272300.0 158.6
2021-01-19 166.69 156.75 158.54 164.47 252500.0 164.47
2021-01-15 169.98 155.9 162.35 158.54 279000.0 158.54
2021-01-14 165.35 154.77 154.77 162.35 276700.0 162.35
2021-01-13 163.48 152.49 158.45 153.67 222200.0 153.67
2021-01-12 158.98 149.9 151.84 157.9 274900.0 157.9
2021-01-11 156.47 150.01 150.96 151.15 217600.0 151.15
2021-01-08 157.17 147.53 147.53 153.79 270500.0 153.79
2021-01-07 149.98 137.6 137.6 147.28 317600.0 147.28
2021-01-06 139.46 129.24 132.92 136.7 290300.0 136.7
2021-01-05 143.62 134.0 137.5 134.79 242300.0 134.79
2021-01-04 150.01 136.94 146.64 137.73 391200.0 137.73
2020-12-31 151.33 144.16 151.33 146.91 205200.0 146.91
2020-12-30 152.73 147.01 148.44 151.33 166600.0 151.33
2020-12-29 152.95 140.03 150.82 146.26 273700.0 146.26
2020-12-28 159.18 150.7 156.35 151.07 281400.0 151.07
2020-12-24 156.22 151.3 153.39 154.03 71600.0 154.03
2020-12-23 156.11 145.98 152.82 153.31 164300.0 153.31
2020-12-22 153.58 146.05 151.72 151.71 235700.0 151.71
2020-12-21 150.69 137.5 139.99 149.47 460300.0 149.47
2020-12-18 144.5 136.38 139.26 140.48 1025400.0 140.48
2020-12-17 139.47 132.05 137.02 138.71 233000.0 138.71
2020-12-16 140.99 131.74 133.95 134.96 368400.0 134.96
2020-12-15 134.69 127.23 131.43 133.06 202000.0 133.06
2020-12-14 135.99 128.79 129.04 130.1 331500.0 130.1
2020-12-11 136.11 125.09 126.75 125.82 305800.0 125.82
2020-12-10 128.35 121.1 121.64 126.74 455800.0 126.74
2020-12-09 131.85 122.08 131.84 124.11 282500.0 124.11
2020-12-08 133.47 124.55 124.72 130.59 402100.0 130.59
2020-12-07 129.17 121.48 124.26 124.7 336500.0 124.7
2020-12-04 127.71 122.74 127.2 124.37 210400.0 124.37
2020-12-03 131.0 126.22 131.0 127.05 277800.0 127.05
2020-12-02 132.75 126.03 130.52 130.73 218600.0 130.73
2020-12-01 138.88 125.1 138.88 130.17 525100.0 130.17
2020-11-30 136.68 127.39 130.32 136.67 528600.0 136.67
2020-11-27 140.13 130.17 132.85 135.0 175200.0 135.0
2020-11-25 133.39 122.46 123.66 132.2 473500.0 132.2
2020-11-24 130.0 117.11 128.61 121.99 516600.0 121.99
2020-11-23 139.61 124.52 136.13 125.52 590700.0 125.52
2020-11-20 141.98 132.84 138.7 140.0 843700.0 140.0
2020-11-19 139.48 127.5 127.5 137.92 1167500.0 137.92
2020-11-18 141.5 120.0 120.17 127.01 2516800.0 127.01
2020-11-17 116.05 104.26 107.5 114.24 762100.0 114.24
2020-11-16 120.72 112.01 115.49 113.56 360200.0 113.56
2020-11-13 120.75 109.7 116.01 116.8 507900.0 116.8
2020-11-12 131.01 117.66 119.36 122.63 306400.0 122.63
2020-11-11 122.0 115.5 119.99 119.99 266500.0 119.99
2020-11-10 119.41 110.07 112.55 117.27 461600.0 117.27
2020-11-09 126.42 107.07 109.66 113.17 445500.0 113.17
2020-11-06 109.67 103.26 107.82 108.59 216100.0 108.59
2020-11-05 108.25 99.29 104.34 107.63 249800.0 107.63
2020-11-04 104.99 93.59 93.59 103.35 271000.0 103.35
2020-11-03 94.98 90.55 92.42 94.01 218300.0 94.01
2020-11-02 95.4 88.24 91.66 91.04 299700.0 91.04
2020-10-30 98.9 89.84 98.9 90.81 312700.0 90.81
2020-10-29 101.77 92.18 97.07 99.76 308400.0 99.76
2020-10-28 99.92 94.04 96.42 95.86 459100.0 95.86
2020-10-27 102.74 94.84 96.95 97.74 463200.0 97.74
2020-10-26 96.94 87.5 88.0 96.66 528300.0 96.66
2020-10-23 96.83 85.05 85.2 96.63 1155700.0 96.63
2020-10-22 85.34 79.09 79.36 84.81 367100.0 84.81
2020-10-21 79.85 77.0 78.36 78.78 257500.0 78.78
2020-10-20 79.73 76.07 77.6 78.0 258700.0 78.0
2020-10-19 77.74 75.24 77.03 77.51 247200.0 77.51
2020-10-16 78.0 75.26 75.87 76.49 243500.0 76.49
2020-10-15 77.83 72.56 74.27 76.07 473700.0 76.07
2020-10-14 76.79 74.23 76.25 74.9 420700.0 74.9
2020-10-13 76.5 73.35 74.25 76.48 397700.0 76.48
2020-10-12 73.75 70.5 71.89 72.94 410400.0 72.94
2020-10-09 73.03 69.02 69.82 71.25 470400.0 71.25
2020-10-08 70.03 67.21 67.5 69.36 249400.0 69.36
2020-10-07 67.35 63.99 65.43 67.26 173100.0 67.26
2020-10-06 66.0 61.82 62.59 64.33 284800.0 64.33
2020-10-05 62.91 60.46 61.12 62.43 215600.0 62.43
2020-10-02 63.1 60.0 60.28 60.78 249900.0 60.78
2020-10-01 62.24 59.36 59.5 62.07 342600.0 62.07
2020-09-30 60.68 58.64 59.17 59.21 315700.0 59.21
2020-09-29 60.18 57.69 57.69 59.27 372200.0 59.27
2020-09-28 59.73 55.44 59.5 57.59 224600.0 57.59
2020-09-25 58.4 54.0 54.6 58.33 453000.0 58.33
2020-09-24 53.85 51.28 52.38 52.6 323800.0 52.6
2020-09-23 53.28 51.7 52.26 52.4 429900.0 52.4
2020-09-22 52.42 49.6 51.45 52.26 259600.0 52.26
2020-09-21 56.96 51.11 56.75 51.21 452100.0 51.21
2020-09-18 58.25 55.24 56.44 57.01 452700.0 57.01
2020-09-17 55.84 53.49 54.8 54.52 131100.0 54.52
2020-09-16 56.8 53.88 54.07 55.52 266700.0 55.52
2020-09-15 55.08 51.53 53.0 53.2 254400.0 53.2
2020-09-14 52.75 50.22 50.22 52.54 323800.0 52.54
2020-09-11 51.0 48.21 49.64 49.06 154500.0 49.06
2020-09-10 52.26 48.94 51.43 49.44 251100.0 49.44
2020-09-09 52.33 49.78 49.88 51.58 293800.0 51.58
2020-09-08 48.44 45.45 46.83 47.5 334600.0 47.5
2020-09-04 48.25 45.02 47.92 47.51 338900.0 47.51
2020-09-03 50.08 46.9 49.52 47.5 387000.0 47.5
2020-09-02 50.97 49.12 50.37 49.77 201100.0 49.77
2020-09-01 52.51 50.13 52.34 50.65 188200.0 50.65
2020-08-31 53.17 50.79 51.26 52.59 195700.0 52.59
2020-08-28 51.78 50.11 50.71 51.13 85600.0 51.13
2020-08-27 51.17 49.98 50.98 50.79 146400.0 50.79
2020-08-26 54.48 50.96 53.71 50.99 183200.0 50.99
2020-08-25 53.69 50.95 51.66 53.5 175200.0 53.5
2020-08-24 53.77 50.94 51.88 52.4 301000.0 52.4
2020-08-21 49.46 47.25 47.99 49.29 327300.0 49.29
2020-08-20 48.05 45.91 46.43 47.95 207000.0 47.95
2020-08-19 47.71 46.26 46.44 46.9 155700.0 46.9
2020-08-18 48.73 46.37 48.73 46.44 167400.0 46.44
2020-08-17 48.94 47.64 47.83 48.57 222800.0 48.57
2020-08-14 49.02 47.58 47.88 47.88 104600.0 47.88
2020-08-13 49.39 47.89 48.63 48.2 139600.0 48.2
2020-08-12 51.4 47.9 49.08 48.59 225900.0 48.59
2020-08-11 51.1 47.41 48.83 48.69 237400.0 48.69
2020-08-10 50.0 46.42 48.12 48.71 196000.0 48.71
2020-08-07 49.03 47.45 48.25 48.1 155200.0 48.1
2020-08-06 48.27 46.56 46.98 48.07 207300.0 48.07
2020-08-05 47.45 46.14 46.68 46.91 273300.0 46.91
2020-08-04 47.2 45.77 47.04 46.75 146100.0 46.75
2020-08-03 47.39 45.54 46.68 47.19 239900.0 47.19
2020-07-31 48.15 45.93 47.65 46.33 316300.0 46.33
2020-07-30 48.17 45.74 46.72 47.49 222500.0 47.49
2020-07-29 47.7 45.16 47.46 46.25 281800.0 46.25
2020-07-28 47.6 46.34 47.05 46.38 291700.0 46.38
2020-07-27 47.1 44.25 45.39 47.0 266400.0 47.0
2020-07-24 45.96 42.97 45.15 45.05 247300.0 45.05
2020-07-23 47.86 44.61 47.7 45.1 301100.0 45.1
2020-07-22 49.18 47.0 47.81 47.86 256200.0 47.86
2020-07-21 51.76 47.36 51.76 47.8 325500.0 47.8
2020-07-20 51.33 48.89 49.01 51.26 180000.0 51.26
2020-07-17 50.27 47.63 47.78 49.11 224100.0 49.11
2020-07-16 52.04 47.28 50.99 48.05 253300.0 48.05
2020-07-15 52.33 49.04 50.2 51.48 223500.0 51.48
2020-07-14 49.83 46.51 48.36 48.77 298600.0 48.77
2020-07-13 54.09 48.32 53.63 48.55 607300.0 48.55
2020-07-10 53.91 51.7 53.55 52.75 268100.0 52.75
2020-07-09 54.34 50.7 51.84 53.46 274600.0 53.46
2020-07-08 52.12 48.54 50.42 51.66 279500.0 51.66
2020-07-07 51.97 49.77 50.4 50.24 147200.0 50.24
2020-07-06 52.62 49.75 49.79 50.35 376800.0 50.35
2020-07-02 51.74 46.5 51.31 48.59 740000.0 48.59
2020-07-01 55.72 48.5 54.61 50.25 697600.0 50.25
2020-06-30 56.34 53.14 53.91 54.12 260400.0 54.12
2020-06-29 55.0 51.76 53.73 53.69 288200.0 53.69
2020-06-26 57.4 52.83 56.65 52.96 503500.0 52.96
2020-06-25 58.58 55.51 56.57 57.11 227800.0 57.11
2020-06-24 61.6 56.7 60.96 56.92 252100.0 56.92
2020-06-23 63.79 59.44 59.5 61.53 387200.0 61.53
2020-06-22 65.92 58.2 64.36 59.05 626200.0 59.05
2020-06-19 66.58 63.76 64.69 64.42 1204300.0 64.42
2020-06-18 64.7 62.35 62.72 64.27 280900.0 64.27
2020-06-17 66.0 62.85 64.67 63.46 261200.0 63.46
2020-06-16 66.42 63.54 64.74 64.42 174400.0 64.42
2020-06-15 63.1 56.02 57.07 63.0 257900.0 63.0
2020-06-12 62.15 56.6 61.44 58.06 324000.0 58.06
2020-06-11 64.3 58.86 63.26 58.96 238300.0 58.96
2020-06-10 67.25 64.2 65.1 64.61 224200.0 64.61
2020-06-09 65.7 62.09 62.09 64.37 165700.0 64.37
2020-06-08 63.43 60.03 61.93 62.5 212300.0 62.5
2020-06-05 68.5 61.07 67.34 61.35 394100.0 61.35
2020-06-04 66.73 64.4 65.28 66.25 240100.0 66.25
2020-06-03 67.5 64.41 64.54 66.05 195400.0 66.05
2020-06-02 67.57 64.3 64.56 65.39 506000.0 65.39
2020-06-01 65.57 63.47 64.83 64.22 333300.0 64.22
2020-05-29 64.98 61.04 62.75 64.61 255800.0 64.61
2020-05-28 65.31 62.39 64.58 62.71 234000.0 62.71
2020-05-27 64.63 57.3 60.71 64.52 324300.0 64.52
2020-05-26 65.0 60.17 63.2 60.44 276600.0 60.44
2020-05-22 62.8 59.33 61.81 61.6 241000.0 61.6
2020-05-21 62.81 60.06 62.23 61.58 167000.0 61.58
2020-05-20 62.37 58.5 58.72 61.93 220200.0 61.93
2020-05-19 60.56 57.86 57.88 58.26 311000.0 58.26
2020-05-18 59.0 56.46 58.81 58.45 256200.0 58.45
2020-05-15 56.99 53.56 54.89 56.62 148700.0 56.62
2020-05-14 54.93 51.29 52.21 54.79 279900.0 54.79
2020-05-13 57.58 52.11 55.28 53.67 315200.0 53.67
2020-05-12 61.92 55.71 58.47 55.71 485800.0 55.71
2020-05-11 59.22 55.25 55.28 58.45 411300.0 58.45
2020-05-08 57.94 54.53 55.41 56.99 347000.0 56.99
2020-05-07 56.76 53.3 55.62 55.4 218200.0 55.4
2020-05-06 57.0 54.13 55.37 55.06 166400.0 55.06
2020-05-05 57.38 52.0 52.17 55.43 243800.0 55.43
2020-05-04 51.76 49.41 50.16 51.6 212100.0 51.6
2020-05-01 53.2 49.16 52.77 50.88 272300.0 50.88
2020-04-30 56.7 53.41 55.91 54.55 221700.0 54.55
2020-04-29 58.78 52.69 53.9 56.65 307600.0 56.65
2020-04-28 53.6 50.53 53.6 51.94 229000.0 51.94
2020-04-27 56.92 52.35 54.0 52.62 242600.0 52.62
2020-04-24 52.98 48.03 48.64 52.94 258300.0 52.94
2020-04-23 52.33 48.5 50.87 48.57 251200.0 48.57
2020-04-22 53.82 50.46 52.35 51.09 222600.0 51.09
2020-04-21 53.42 48.35 52.91 51.63 202800.0 51.63
2020-04-20 56.52 51.23 52.63 53.94 240200.0 53.94
2020-04-17 53.49 49.39 51.88 52.97 349200.0 52.97
2020-04-16 52.39 48.84 50.32 50.57 289900.0 50.57
2020-04-15 51.87 48.93 51.74 49.98 252800.0 49.98
2020-04-14 53.48 50.97 51.71 53.22 347200.0 53.22
2020-04-13 50.79 48.91 50.37 50.14 192100.0 50.14
2020-04-09 51.13 46.94 47.74 50.67 340200.0 50.67
2020-04-08 46.98 42.02 43.58 46.55 362200.0 46.55
2020-04-07 49.93 42.51 48.79 43.05 308400.0 43.05
2020-04-06 48.58 44.55 44.95 46.92 274100.0 46.92
2020-04-03 44.38 41.13 43.31 43.13 179900.0 43.13
2020-04-02 44.37 41.97 41.97 43.72 337900.0 43.72
2020-04-01 46.04 41.08 45.52 42.74 502900.0 42.74
2020-03-31 51.69 45.06 50.8 47.7 408200.0 47.7
2020-03-30 50.38 47.03 48.36 50.05 205700.0 50.05
2020-03-27 49.42 44.08 46.89 47.84 324900.0 47.84
2020-03-26 49.43 46.69 46.84 48.75 222500.0 48.75
2020-03-25 50.18 45.24 48.06 46.42 298500.0 46.42
2020-03-24 49.0 45.1 48.8 47.8 362300.0 47.8
2020-03-23 48.51 42.75 45.08 46.4 325500.0 46.4
2020-03-20 49.25 41.32 43.21 45.02 1433500.0 45.02
2020-03-19 44.5 38.61 40.01 42.97 518200.0 42.97
2020-03-18 41.54 35.49 39.5 38.18 624100.0 38.18
2020-03-17 44.31 38.67 41.8 41.56 585600.0 41.56
2020-03-16 49.15 38.03 42.47 40.33 748700.0 40.33
2020-03-13 53.99 43.35 52.0 53.18 485600.0 53.18
2020-03-12 52.26 47.11 50.34 49.92 576800.0 49.92
2020-03-11 58.39 53.08 56.57 53.85 478300.0 53.85
2020-03-10 62.44 54.1 62.36 58.71 682000.0 58.71
2020-03-09 63.8 57.75 57.93 60.29 686100.0 60.29
2020-03-06 65.5 60.5 63.61 63.92 390000.0 63.92
2020-03-05 70.5 64.76 67.82 65.82 261600.0 65.82
2020-03-04 71.24 67.89 68.27 69.52 348200.0 69.52
2020-03-03 69.4 65.15 68.45 67.01 333600.0 67.01
2020-03-02 68.39 61.35 64.9 67.71 470100.0 67.71
2020-02-28 64.48 55.32 56.07 63.97 554100.0 63.97
2020-02-27 62.37 57.03 61.94 57.59 381000.0 57.59
2020-02-26 63.0 57.12 57.62 62.39 540500.0 62.39
2020-02-25 61.56 56.6 61.03 57.61 739300.0 57.61
2020-02-24 61.43 55.05 55.87 60.78 570300.0 60.78
2020-02-21 59.55 57.03 58.0 58.28 248100.0 58.28
2020-02-20 59.82 57.28 59.73 58.1 361600.0 58.1
2020-02-19 60.99 57.36 59.24 59.9 306600.0 59.9
2020-02-18 59.78 56.73 59.42 58.92 429000.0 58.92