Mustang Bio Inc. Common Stockのデータ

Mustang Bio Inc. Common Stockの基本情報

名前 Mustang Bio Inc. Common Stock
ティッカー MBIO
United States
上場年 nan
セクター Health Care

Mustang Bio Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 4.46 4.08 4.46 4.1 3153800.0 4.1
2021-02-12 4.44 4.2 4.4 4.4 2661000.0 4.4
2021-02-11 4.7 4.33 4.64 4.41 3045500.0 4.41
2021-02-10 4.81 4.47 4.77 4.64 2574700.0 4.64
2021-02-09 4.89 4.72 4.84 4.77 2125300.0 4.77
2021-02-08 4.84 4.6 4.7 4.78 2695400.0 4.78
2021-02-05 4.68 4.51 4.68 4.67 2128800.0 4.67
2021-02-04 4.74 4.41 4.54 4.64 3007900.0 4.64
2021-02-03 4.65 4.35 4.5 4.47 3963700.0 4.47
2021-02-02 4.51 4.22 4.46 4.35 3715300.0 4.35
2021-02-01 4.24 4.01 4.17 4.21 2233600.0 4.21
2021-01-29 4.39 3.86 4.21 4.17 4259200.0 4.17
2021-01-28 4.34 4.08 4.16 4.22 3268800.0 4.22
2021-01-27 4.51 4.06 4.35 4.15 4281200.0 4.15
2021-01-26 4.9 4.47 4.88 4.49 3051600.0 4.49
2021-01-25 5.22 4.1 5.2 4.79 7247300.0 4.79
2021-01-22 5.19 4.88 4.89 5.16 5524700.0 5.16
2021-01-21 5.05 4.78 5.05 4.8 2921600.0 4.8
2021-01-20 5.12 4.67 4.88 4.93 5397300.0 4.93
2021-01-19 4.83 4.47 4.66 4.71 2539000.0 4.71
2021-01-15 4.87 4.36 4.74 4.52 3247200.0 4.52
2021-01-14 4.84 4.36 4.46 4.71 3658700.0 4.71
2021-01-13 4.48 4.23 4.36 4.45 2393800.0 4.45
2021-01-12 4.56 4.26 4.43 4.36 3173900.0 4.36
2021-01-11 4.44 3.97 4.1 4.39 4320300.0 4.39
2021-01-08 4.22 3.92 4.19 4.16 2996700.0 4.16
2021-01-07 4.25 3.95 4.01 4.19 3539100.0 4.19
2021-01-06 4.29 3.85 4.23 3.98 4460800.0 3.98
2021-01-05 4.36 3.9 4.0 4.21 5147300.0 4.21
2021-01-04 4.01 3.66 3.81 3.95 3282200.0 3.95
2020-12-31 3.95 3.77 3.95 3.79 1449300.0 3.79
2020-12-30 3.97 3.76 3.82 3.92 1720300.0 3.92
2020-12-29 4.1 3.73 4.0 3.78 3677800.0 3.78
2020-12-28 4.28 3.91 4.19 3.96 4329700.0 3.96
2020-12-24 4.24 3.65 4.05 4.18 6385800.0 4.18
2020-12-23 4.2 3.52 3.58 4.0 18630600.0 4.0
2020-12-22 3.48 3.06 3.24 3.36 5469000.0 3.36
2020-12-21 3.28 3.06 3.11 3.25 2594200.0 3.25
2020-12-18 3.29 3.03 3.05 3.08 5730400.0 3.08
2020-12-17 3.07 2.93 2.98 3.05 1809300.0 3.05
2020-12-16 3.1 2.88 2.99 3.0 2430800.0 3.0
2020-12-15 3.06 2.84 2.93 2.97 5698100.0 2.97
2020-12-14 2.84 2.55 2.84 2.7 4104200.0 2.7
2020-12-11 2.96 2.69 2.88 2.77 3798100.0 2.77
2020-12-10 3.07 2.78 2.88 2.87 2710500.0 2.87
2020-12-09 3.16 2.82 3.07 2.88 4632100.0 2.88
2020-12-08 3.23 2.87 3.21 3.09 5750400.0 3.09
2020-12-07 3.93 3.0 3.84 3.11 10239200.0 3.11
2020-12-04 3.99 3.82 3.9 3.84 3048300.0 3.84
2020-12-03 3.99 3.83 3.9 3.86 2904300.0 3.86
2020-12-02 3.91 3.68 3.74 3.88 2782500.0 3.88
2020-12-01 3.94 3.67 3.8 3.72 3086300.0 3.72
2020-11-30 3.8 3.34 3.49 3.7 4511800.0 3.7
2020-11-27 3.49 3.35 3.39 3.46 928300.0 3.46
2020-11-25 3.44 3.13 3.21 3.4 2420400.0 3.4
2020-11-24 3.4 3.17 3.38 3.2 2042700.0 3.2
2020-11-23 3.39 3.21 3.33 3.36 2141400.0 3.36
2020-11-20 3.28 3.13 3.17 3.26 1268200.0 3.26
2020-11-19 3.22 3.02 3.1 3.19 1248700.0 3.19
2020-11-18 3.17 2.99 3.06 3.09 1623700.0 3.09
2020-11-17 3.1 2.84 3.04 3.03 1589300.0 3.03
2020-11-16 3.12 2.93 3.1 3.03 1317500.0 3.03
2020-11-13 3.08 2.92 2.98 3.05 1020600.0 3.05
2020-11-12 3.03 2.9 3.0 2.95 873100.0 2.95
2020-11-11 3.0 2.81 2.9 3.0 1139500.0 3.0
2020-11-10 2.86 2.64 2.79 2.86 1315100.0 2.86
2020-11-09 2.9 2.72 2.75 2.76 1505100.0 2.76
2020-11-06 2.82 2.63 2.81 2.7 1002400.0 2.7
2020-11-05 2.94 2.71 2.91 2.8 1348300.0 2.8
2020-11-04 2.94 2.79 2.9 2.91 1272800.0 2.91
2020-11-03 2.81 2.63 2.75 2.77 963800.0 2.77
2020-11-02 2.77 2.65 2.71 2.75 658900.0 2.75
2020-10-30 2.86 2.6 2.82 2.66 1191500.0 2.66
2020-10-29 2.91 2.62 2.8 2.82 1308300.0 2.82
2020-10-28 2.84 2.56 2.66 2.76 1656600.0 2.76
2020-10-27 2.78 2.62 2.76 2.72 1149300.0 2.72
2020-10-26 2.85 2.42 2.75 2.66 3764000.0 2.66
2020-10-23 2.98 2.69 2.9 2.95 3091000.0 2.95
2020-10-22 2.85 2.57 2.81 2.83 3135900.0 2.83
2020-10-21 3.09 2.65 3.07 2.81 3975200.0 2.81
2020-10-20 3.15 2.93 3.1 3.1 2099600.0 3.1
2020-10-19 3.2 3.06 3.15 3.11 1134100.0 3.11
2020-10-16 3.23 3.07 3.17 3.14 1368300.0 3.14
2020-10-15 3.22 3.01 3.19 3.2 2055900.0 3.2
2020-10-14 3.36 3.16 3.28 3.19 1503600.0 3.19
2020-10-13 3.31 3.16 3.24 3.27 1175300.0 3.27
2020-10-12 3.39 3.15 3.38 3.26 1627900.0 3.26
2020-10-09 3.55 3.34 3.52 3.37 1454200.0 3.37
2020-10-08 3.62 3.41 3.45 3.53 2197200.0 3.53
2020-10-07 3.41 3.28 3.34 3.36 955200.0 3.36
2020-10-06 3.44 3.21 3.3 3.27 1872600.0 3.27
2020-10-05 3.29 3.16 3.22 3.27 1064100.0 3.27
2020-10-02 3.27 3.13 3.15 3.18 1033400.0 3.18
2020-10-01 3.24 3.11 3.18 3.16 714400.0 3.16
2020-09-30 3.23 3.12 3.16 3.15 978100.0 3.15
2020-09-29 3.22 3.08 3.12 3.16 1026000.0 3.16
2020-09-28 3.23 3.07 3.23 3.13 859100.0 3.13
2020-09-25 3.26 3.08 3.11 3.14 1099800.0 3.14
2020-09-24 3.2 3.0 3.12 3.13 1598600.0 3.13
2020-09-23 3.52 3.09 3.52 3.14 1959800.0 3.14
2020-09-22 3.67 3.38 3.63 3.48 1774900.0 3.48
2020-09-21 3.85 3.54 3.78 3.63 1949100.0 3.63
2020-09-18 4.03 3.42 3.66 3.88 8700000.0 3.88
2020-09-17 3.73 3.52 3.65 3.6 1201400.0 3.6
2020-09-16 4.02 3.6 3.89 3.72 2653000.0 3.72
2020-09-15 3.87 3.57 3.77 3.79 1861900.0 3.79
2020-09-14 3.75 3.35 3.42 3.7 2465600.0 3.7
2020-09-11 3.46 3.11 3.11 3.42 2643800.0 3.42
2020-09-10 3.2 3.08 3.12 3.1 560000.0 3.1
2020-09-09 3.18 3.07 3.16 3.09 435000.0 3.09
2020-09-08 3.19 2.97 3.05 3.11 806000.0 3.11
2020-09-04 3.18 2.9 3.16 3.11 1464900.0 3.11
2020-09-03 3.29 3.11 3.25 3.17 798900.0 3.17
2020-09-02 3.32 3.19 3.29 3.26 692000.0 3.26
2020-09-01 3.4 3.21 3.25 3.33 966000.0 3.33
2020-08-31 3.35 3.11 3.31 3.27 1766800.0 3.27
2020-08-28 3.27 3.17 3.26 3.24 471800.0 3.24
2020-08-27 3.31 3.15 3.27 3.24 696000.0 3.24
2020-08-26 3.41 3.22 3.31 3.26 665500.0 3.26
2020-08-25 3.38 3.2 3.33 3.31 900200.0 3.31
2020-08-24 3.63 3.22 3.63 3.29 1238700.0 3.29
2020-08-21 3.67 3.53 3.58 3.58 629700.0 3.58
2020-08-20 3.66 3.49 3.49 3.59 1079200.0 3.59
2020-08-19 3.56 3.43 3.48 3.53 712700.0 3.53
2020-08-18 3.63 3.35 3.6 3.48 2000500.0 3.48
2020-08-17 3.59 3.2 3.25 3.52 3958100.0 3.52
2020-08-14 3.12 3.04 3.11 3.09 454500.0 3.09
2020-08-13 3.2 3.04 3.19 3.09 1168900.0 3.09
2020-08-12 3.14 3.0 3.1 3.1 1084000.0 3.1
2020-08-11 3.46 3.05 3.36 3.07 1459800.0 3.07
2020-08-10 3.49 3.35 3.4 3.45 805300.0 3.45
2020-08-07 3.46 3.23 3.27 3.38 1157500.0 3.38
2020-08-06 3.32 3.18 3.3 3.26 599400.0 3.26
2020-08-05 3.34 3.24 3.29 3.3 520400.0 3.3
2020-08-04 3.39 3.2 3.39 3.26 808400.0 3.26
2020-08-03 3.42 3.04 3.18 3.36 1916300.0 3.36
2020-07-31 3.1 2.94 3.07 3.08 684500.0 3.08
2020-07-30 3.08 2.96 3.05 3.03 609900.0 3.03
2020-07-29 3.2 2.99 3.16 3.05 985200.0 3.05
2020-07-28 3.23 3.13 3.17 3.15 276700.0 3.15
2020-07-27 3.35 3.1 3.26 3.2 663700.0 3.2
2020-07-24 3.33 3.17 3.28 3.25 668700.0 3.25
2020-07-23 3.48 3.22 3.36 3.28 1060100.0 3.28
2020-07-22 3.54 3.33 3.46 3.36 730700.0 3.36
2020-07-21 3.69 3.47 3.65 3.48 1153100.0 3.48
2020-07-20 3.81 3.42 3.54 3.68 2381200.0 3.68
2020-07-17 3.64 3.12 3.12 3.48 3512000.0 3.48
2020-07-16 3.17 3.05 3.13 3.11 604000.0 3.11
2020-07-15 3.18 3.03 3.09 3.14 657100.0 3.14
2020-07-14 3.09 2.95 3.03 3.08 572700.0 3.08
2020-07-13 3.19 3.01 3.15 3.01 994500.0 3.01
2020-07-10 3.2 3.06 3.14 3.17 581400.0 3.17
2020-07-09 3.19 3.05 3.13 3.13 601600.0 3.13
2020-07-08 3.23 3.03 3.22 3.19 745900.0 3.19
2020-07-07 3.23 3.03 3.12 3.2 868700.0 3.2
2020-07-06 3.15 3.0 3.08 3.13 619000.0 3.13
2020-07-02 3.19 3.01 3.17 3.06 966800.0 3.06
2020-07-01 3.21 3.02 3.2 3.14 886000.0 3.14
2020-06-30 3.23 3.1 3.19 3.18 933000.0 3.18
2020-06-29 3.3 3.13 3.23 3.18 1118100.0 3.18
2020-06-26 3.24 3.13 3.18 3.18 1512100.0 3.18
2020-06-25 3.19 3.06 3.16 3.14 507200.0 3.14
2020-06-24 3.18 2.92 3.15 3.15 1148600.0 3.15
2020-06-23 3.3 3.12 3.28 3.17 954800.0 3.17
2020-06-22 3.3 3.15 3.27 3.25 772000.0 3.25
2020-06-19 3.32 3.16 3.29 3.23 1210900.0 3.23
2020-06-18 3.29 3.18 3.2 3.28 1064900.0 3.28
2020-06-17 3.59 3.04 3.5 3.16 3202600.0 3.16
2020-06-16 3.59 3.3 3.53 3.4 2874600.0 3.4
2020-06-15 3.3 3.13 3.18 3.22 1158900.0 3.22
2020-06-12 3.39 3.15 3.36 3.15 1512100.0 3.15
2020-06-11 3.44 3.24 3.36 3.25 5492200.0 3.25
2020-06-10 4.85 4.18 4.29 4.6 1629900.0 4.6
2020-06-09 4.3 4.14 4.23 4.25 471600.0 4.25
2020-06-08 4.48 4.17 4.43 4.26 622100.0 4.26
2020-06-05 4.39 3.91 4.05 4.35 1234800.0 4.35
2020-06-04 4.14 3.66 3.77 3.94 831800.0 3.94
2020-06-03 3.8 3.58 3.8 3.74 491000.0 3.74
2020-06-02 3.86 3.65 3.82 3.77 280900.0 3.77
2020-06-01 3.95 3.71 3.78 3.76 456900.0 3.76
2020-05-29 3.77 3.52 3.57 3.73 486600.0 3.73
2020-05-28 3.74 3.55 3.71 3.57 350100.0 3.57
2020-05-27 3.84 3.3 3.79 3.65 923800.0 3.65
2020-05-26 4.2 3.34 3.36 3.7 3942300.0 3.7
2020-05-22 3.19 3.01 3.13 3.08 270400.0 3.08
2020-05-21 3.23 2.97 3.13 3.12 476600.0 3.12
2020-05-20 3.18 2.75 2.75 3.13 656900.0 3.13
2020-05-19 2.89 2.65 2.82 2.68 173600.0 2.68
2020-05-18 2.99 2.77 2.87 2.81 189600.0 2.81
2020-05-15 2.8 2.73 2.8 2.74 127000.0 2.74
2020-05-14 2.87 2.75 2.82 2.81 263100.0 2.81
2020-05-13 3.06 2.76 2.95 2.91 200400.0 2.91
2020-05-12 3.39 2.89 3.34 2.95 486700.0 2.95
2020-05-11 3.29 2.79 2.8 3.19 425900.0 3.19
2020-05-08 2.94 2.75 2.85 2.79 133000.0 2.79
2020-05-07 2.91 2.75 2.91 2.79 142300.0 2.79
2020-05-06 2.96 2.72 2.81 2.84 128000.0 2.84
2020-05-05 2.9 2.72 2.75 2.78 193300.0 2.78
2020-05-04 2.74 2.57 2.61 2.71 96400.0 2.71
2020-05-01 2.76 2.46 2.76 2.63 232000.0 2.63
2020-04-30 2.95 2.75 2.88 2.76 219600.0 2.76
2020-04-29 3.1 2.82 3.09 2.85 287200.0 2.85
2020-04-28 3.09 2.92 3.08 3.0 91500.0 3.0
2020-04-27 3.1 2.83 2.83 3.04 215300.0 3.04
2020-04-24 2.91 2.75 2.86 2.8 136400.0 2.8
2020-04-23 3.05 2.8 2.9 2.82 98200.0 2.82
2020-04-22 3.04 2.82 2.95 2.88 117400.0 2.88
2020-04-21 2.93 2.75 2.85 2.85 79700.0 2.85
2020-04-20 3.18 2.89 3.1 2.93 156600.0 2.93
2020-04-17 3.0 2.84 2.9 2.97 145700.0 2.97
2020-04-16 3.03 2.75 2.97 2.8 179000.0 2.8
2020-04-15 3.07 2.72 2.8 2.97 190900.0 2.97
2020-04-14 2.94 2.71 2.78 2.91 226100.0 2.91
2020-04-13 2.78 2.64 2.7 2.72 98400.0 2.72
2020-04-09 2.75 2.53 2.62 2.7 239200.0 2.7
2020-04-08 2.75 2.41 2.6 2.63 350900.0 2.63
2020-04-07 2.85 2.51 2.81 2.52 212800.0 2.52
2020-04-06 2.74 2.61 2.62 2.73 167400.0 2.73
2020-04-03 2.52 2.43 2.47 2.48 97800.0 2.48
2020-04-02 2.54 2.33 2.33 2.48 130400.0 2.48
2020-04-01 2.68 2.3 2.67 2.33 244700.0 2.33
2020-03-31 2.95 2.56 2.64 2.68 266300.0 2.68
2020-03-30 2.66 2.51 2.6 2.65 109800.0 2.65
2020-03-27 2.66 2.45 2.61 2.61 205700.0 2.61
2020-03-26 2.72 2.47 2.48 2.7 152100.0 2.7
2020-03-25 2.7 2.25 2.48 2.45 259500.0 2.45
2020-03-24 2.43 2.16 2.24 2.42 270100.0 2.42
2020-03-23 2.39 1.97 2.36 2.09 463700.0 2.09
2020-03-20 2.52 2.3 2.51 2.36 308300.0 2.36
2020-03-19 2.6 2.35 2.35 2.45 307000.0 2.45
2020-03-18 2.87 2.16 2.86 2.34 430900.0 2.34
2020-03-17 2.88 2.28 2.34 2.77 635000.0 2.77
2020-03-16 2.31 1.82 2.0 2.12 537200.0 2.12
2020-03-13 2.22 1.78 2.05 2.05 456300.0 2.05
2020-03-12 2.28 1.89 2.27 1.91 388700.0 1.91
2020-03-11 2.7 2.29 2.7 2.35 304000.0 2.35
2020-03-10 2.88 2.6 2.88 2.73 213800.0 2.73
2020-03-09 2.86 2.66 2.72 2.73 226500.0 2.73
2020-03-06 2.98 2.84 2.92 2.96 214600.0 2.96
2020-03-05 3.15 2.97 3.0 3.04 169700.0 3.04
2020-03-04 3.16 3.02 3.08 3.08 186700.0 3.08
2020-03-03 3.19 2.92 3.13 3.0 176300.0 3.0
2020-03-02 3.11 2.81 2.95 3.09 199900.0 3.09
2020-02-28 2.98 2.73 2.9 2.92 439100.0 2.92
2020-02-27 3.11 2.84 3.1 2.94 336800.0 2.94
2020-02-26 3.4 3.13 3.23 3.19 456100.0 3.19
2020-02-25 4.06 3.2 3.98 3.28 817900.0 3.28
2020-02-24 3.98 3.77 3.9 3.95 358000.0 3.95
2020-02-21 4.1 3.85 3.85 3.96 557700.0 3.96
2020-02-20 3.99 3.77 3.9 3.89 285100.0 3.89
2020-02-19 4.16 3.8 3.93 3.9 587000.0 3.9
2020-02-18 3.94 3.7 3.84 3.83 260300.0 3.83