MeiraGTx Holdings plc Ordinary Sharesのデータ

MeiraGTx Holdings plc Ordinary Sharesの基本情報

名前 MeiraGTx Holdings plc Ordinary Shares
ティッカー MGTX
国 United States
上場年 2018.0
セクター Health Care

MeiraGTx Holdings plc Ordinary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 16.05 15.24 15.8 15.83 276200.0 15.83
2021-02-12 15.74 15.2 15.63 15.47 47800.0 15.47
2021-02-11 16.11 15.32 15.84 15.6 56500.0 15.6
2021-02-10 15.99 15.39 15.84 15.84 75200.0 15.84
2021-02-09 15.99 15.6 15.98 15.75 46400.0 15.75
2021-02-08 16.14 15.74 15.95 15.99 72200.0 15.99
2021-02-05 16.14 15.73 16.06 15.95 58600.0 15.95
2021-02-04 16.03 15.54 15.84 15.85 56900.0 15.85
2021-02-03 16.27 15.78 15.98 15.9 88200.0 15.9
2021-02-02 16.25 15.43 15.49 16.05 124400.0 16.05
2021-02-01 15.49 14.35 14.39 15.42 120200.0 15.42
2021-01-29 14.95 14.18 14.59 14.33 116000.0 14.33
2021-01-28 14.91 14.28 14.8 14.58 142300.0 14.58
2021-01-27 15.18 13.95 14.76 14.78 281100.0 14.78
2021-01-26 16.66 14.85 16.32 15.09 198300.0 15.09
2021-01-25 15.61 14.8 15.51 15.14 146500.0 15.14
2021-01-22 15.83 14.7 15.51 15.63 98300.0 15.63
2021-01-21 15.84 15.17 15.84 15.28 98100.0 15.28
2021-01-20 16.4 15.52 16.4 15.74 61600.0 15.74
2021-01-19 16.65 16.1 16.65 16.23 74100.0 16.23
2021-01-15 16.78 16.06 16.78 16.36 70900.0 16.36
2021-01-14 16.83 16.14 16.14 16.43 126500.0 16.43
2021-01-13 16.64 15.99 16.64 16.1 97100.0 16.1
2021-01-12 16.86 16.24 16.5 16.69 94200.0 16.69
2021-01-11 16.72 16.01 16.15 16.3 61600.0 16.3
2021-01-08 16.94 15.85 16.88 16.43 97500.0 16.43
2021-01-07 17.17 15.2 15.69 16.83 125400.0 16.83
2021-01-06 16.68 15.32 15.43 16.12 185500.0 16.12
2021-01-05 15.75 15.16 15.3 15.46 101500.0 15.46
2021-01-04 15.65 15.0 15.29 15.53 76600.0 15.53
2020-12-31 15.53 14.65 15.53 15.14 182200.0 15.14
2020-12-30 16.02 15.42 15.68 15.53 88300.0 15.53
2020-12-29 16.89 15.32 16.52 15.65 182500.0 15.65
2020-12-28 16.68 15.82 16.46 16.35 252000.0 16.35
2020-12-24 16.61 16.0 16.36 16.42 105500.0 16.42
2020-12-23 17.28 16.28 17.0 16.43 201700.0 16.43
2020-12-22 17.86 16.42 17.84 16.87 276000.0 16.87
2020-12-21 18.45 16.16 16.32 17.6 485500.0 17.6
2020-12-18 18.28 16.38 17.17 17.08 930100.0 17.08
2020-12-17 17.09 14.0 14.19 16.88 1620700.0 16.88
2020-12-16 14.4 13.66 13.91 13.81 203400.0 13.81
2020-12-15 14.11 13.2 13.37 13.66 336900.0 13.66
2020-12-14 13.49 12.58 12.72 12.96 419000.0 12.96
2020-12-11 12.6 12.23 12.51 12.4 290000.0 12.4
2020-12-10 13.44 12.45 12.89 12.5 330000.0 12.5
2020-12-09 13.5 12.75 13.2 12.8 141000.0 12.8
2020-12-08 13.53 12.94 13.44 13.16 140600.0 13.16
2020-12-07 13.9 13.33 13.59 13.48 145700.0 13.48
2020-12-04 14.07 13.39 13.97 13.55 112700.0 13.55
2020-12-03 14.17 13.67 14.11 13.98 128500.0 13.98
2020-12-02 14.25 13.56 13.56 14.11 137300.0 14.11
2020-12-01 14.49 13.59 14.25 13.7 222800.0 13.7
2020-11-30 14.23 13.73 14.04 14.12 197700.0 14.12
2020-11-27 14.49 13.51 13.53 13.9 149700.0 13.9
2020-11-25 13.98 12.84 12.96 13.73 334700.0 13.73
2020-11-24 14.25 12.88 13.97 12.93 639900.0 12.93
2020-11-23 13.0 12.63 12.71 12.66 277100.0 12.66
2020-11-20 13.02 12.51 12.97 12.71 590400.0 12.71
2020-11-19 13.22 12.52 12.85 12.92 1705100.0 12.92
2020-11-18 15.47 14.33 15.12 14.36 57100.0 14.36
2020-11-17 15.5 15.0 15.3 15.14 75600.0 15.14
2020-11-16 15.5 14.97 15.02 15.5 69900.0 15.5
2020-11-13 15.29 14.65 15.19 14.99 74300.0 14.99
2020-11-12 15.31 14.81 14.92 15.11 56300.0 15.11
2020-11-11 15.54 14.8 15.3 15.0 75200.0 15.0
2020-11-10 15.23 14.36 14.46 15.15 160400.0 15.15
2020-11-09 15.0 14.13 15.0 14.32 71600.0 14.32
2020-11-06 14.91 14.07 14.9 14.3 46300.0 14.3
2020-11-05 15.17 14.2 14.55 14.81 160400.0 14.81
2020-11-04 14.86 13.75 13.75 14.55 181000.0 14.55
2020-11-03 13.93 13.15 13.51 13.83 64800.0 13.83
2020-11-02 13.64 12.87 12.87 13.29 78100.0 13.29
2020-10-30 13.55 12.44 13.55 12.78 90900.0 12.78
2020-10-29 13.65 12.74 13.12 13.63 48300.0 13.63
2020-10-28 13.48 12.81 13.27 13.28 50700.0 13.28
2020-10-27 13.88 12.8 12.92 13.65 96300.0 13.65
2020-10-26 13.3 12.78 13.14 13.02 64600.0 13.02
2020-10-23 14.19 13.09 14.19 13.32 75900.0 13.32
2020-10-22 13.33 12.6 12.78 13.09 36500.0 13.09
2020-10-21 13.0 12.48 12.91 12.77 40600.0 12.77
2020-10-20 13.15 12.45 13.09 12.94 36300.0 12.94
2020-10-19 13.88 12.65 13.61 12.92 54300.0 12.92
2020-10-16 13.7 12.93 12.93 13.54 55400.0 13.54
2020-10-15 13.12 12.62 12.79 13.03 60000.0 13.03
2020-10-14 13.6 12.83 13.51 13.02 69600.0 13.02
2020-10-13 14.14 13.37 13.74 13.52 29200.0 13.52
2020-10-12 14.25 13.72 14.25 13.86 78500.0 13.86
2020-10-09 14.41 14.05 14.4 14.22 42500.0 14.22
2020-10-08 14.72 14.11 14.66 14.33 47000.0 14.33
2020-10-07 14.91 14.14 14.57 14.51 106900.0 14.51
2020-10-06 14.89 13.95 14.22 14.38 140100.0 14.38
2020-10-05 15.0 13.38 15.0 14.12 188100.0 14.12
2020-10-02 13.5 13.15 13.29 13.45 82600.0 13.45
2020-10-01 13.71 13.0 13.27 13.7 112500.0 13.7
2020-09-30 13.67 12.99 13.1 13.24 86400.0 13.24
2020-09-29 13.31 12.64 12.87 13.26 81900.0 13.26
2020-09-28 12.88 12.34 12.45 12.83 83800.0 12.83
2020-09-25 12.56 12.01 12.01 12.3 46200.0 12.3
2020-09-24 12.48 11.81 12.19 12.08 66400.0 12.08
2020-09-23 12.99 12.23 12.68 12.29 75500.0 12.29
2020-09-22 12.9 12.17 12.71 12.76 62200.0 12.76
2020-09-21 13.22 12.36 13.22 12.71 143900.0 12.71
2020-09-18 13.64 12.62 13.29 13.53 188500.0 13.53
2020-09-17 13.86 13.01 13.64 13.09 124000.0 13.09
2020-09-16 14.77 13.26 13.26 13.62 1201200.0 13.62
2020-09-15 13.98 12.84 13.98 13.12 173400.0 13.12
2020-09-14 13.49 13.07 13.12 13.33 62800.0 13.33
2020-09-11 13.35 12.75 13.33 12.93 40900.0 12.93
2020-09-10 13.89 13.07 13.61 13.16 64700.0 13.16
2020-09-09 13.66 12.91 13.07 13.15 55400.0 13.15
2020-09-08 13.11 12.22 12.46 13.02 67200.0 13.02
2020-09-04 12.85 12.26 12.85 12.64 75400.0 12.64
2020-09-03 12.77 12.42 12.72 12.59 55200.0 12.59
2020-09-02 12.76 12.01 12.33 12.73 56500.0 12.73
2020-09-01 13.08 12.15 12.91 12.36 67900.0 12.36
2020-08-31 13.15 12.79 12.97 13.01 76400.0 13.01
2020-08-28 13.67 12.7 13.31 12.93 70700.0 12.93
2020-08-27 13.56 13.24 13.44 13.33 63100.0 13.33
2020-08-26 13.92 13.2 13.83 13.39 65200.0 13.39
2020-08-25 14.0 13.26 13.58 13.93 67200.0 13.93
2020-08-24 13.62 13.04 13.58 13.51 67300.0 13.51
2020-08-21 13.74 13.3 13.7 13.45 62900.0 13.45
2020-08-20 14.13 13.33 13.41 13.79 79500.0 13.79
2020-08-19 14.21 13.52 14.21 13.64 40700.0 13.64
2020-08-18 14.4 13.97 14.4 14.09 47000.0 14.09
2020-08-17 14.37 14.09 14.13 14.32 55400.0 14.32
2020-08-14 14.12 13.34 13.5 14.07 56800.0 14.07
2020-08-13 14.3 13.44 14.08 13.58 67900.0 13.58
2020-08-12 14.35 13.83 14.05 14.23 107500.0 14.23
2020-08-11 14.18 13.51 14.18 13.86 85000.0 13.86
2020-08-10 14.31 13.71 13.86 14.03 74100.0 14.03
2020-08-07 13.8 12.72 12.84 13.8 55900.0 13.8
2020-08-06 13.26 12.36 13.02 13.07 105300.0 13.07
2020-08-05 13.35 12.56 13.35 13.13 89200.0 13.13
2020-08-04 13.34 12.85 13.18 13.11 50600.0 13.11
2020-08-03 13.33 12.78 12.99 13.24 62300.0 13.24
2020-07-31 13.63 12.65 13.51 12.99 81700.0 12.99
2020-07-30 13.57 13.23 13.25 13.45 65700.0 13.45
2020-07-29 14.01 12.98 13.92 13.5 124700.0 13.5
2020-07-28 14.09 13.15 13.21 13.94 82400.0 13.94
2020-07-27 13.57 12.76 13.46 13.3 94900.0 13.3
2020-07-24 13.57 12.88 13.57 13.44 124900.0 13.44
2020-07-23 14.42 13.01 14.42 13.36 147400.0 13.36
2020-07-22 14.69 14.02 14.63 14.56 85900.0 14.56
2020-07-21 15.2 14.58 14.97 14.74 188300.0 14.74
2020-07-20 15.04 13.75 14.34 14.93 253800.0 14.93
2020-07-17 14.85 12.71 13.0 14.15 814000.0 14.15
2020-07-16 12.59 12.0 12.42 12.25 76200.0 12.25
2020-07-15 12.73 12.32 12.55 12.56 78000.0 12.56
2020-07-14 12.26 11.35 11.61 12.26 110700.0 12.26
2020-07-13 12.58 11.57 12.58 11.59 109400.0 11.59
2020-07-10 12.3 11.89 12.05 12.23 82600.0 12.23
2020-07-09 12.66 11.94 12.51 12.12 55400.0 12.12
2020-07-08 12.47 11.79 11.84 12.47 104200.0 12.47
2020-07-07 12.39 11.83 12.2 11.87 85500.0 11.87
2020-07-06 12.63 11.94 12.63 12.19 100300.0 12.19
2020-07-02 12.49 11.92 12.49 12.32 74800.0 12.32
2020-07-01 12.95 11.91 12.6 12.19 102000.0 12.19
2020-06-30 12.64 11.82 12.12 12.52 76900.0 12.52
2020-06-29 13.63 12.01 12.71 12.21 134800.0 12.21
2020-06-26 14.04 12.34 14.02 12.47 575900.0 12.47
2020-06-25 14.35 13.68 13.83 14.18 73900.0 14.18
2020-06-24 14.57 13.38 13.92 13.85 119700.0 13.85
2020-06-23 14.95 13.82 14.09 13.95 118900.0 13.95
2020-06-22 13.97 12.77 13.97 13.92 91200.0 13.92
2020-06-19 14.52 13.77 14.03 14.0 266400.0 14.0
2020-06-18 14.19 13.67 13.67 13.85 63400.0 13.85
2020-06-17 14.16 13.73 14.0 13.86 42900.0 13.86
2020-06-16 14.52 13.27 14.25 14.01 75300.0 14.01
2020-06-15 14.13 12.61 12.81 13.75 113500.0 13.75
2020-06-12 13.7 12.72 13.25 13.2 87800.0 13.2
2020-06-11 14.36 12.92 13.97 12.93 119800.0 12.93
2020-06-10 15.19 14.33 14.86 14.43 45000.0 14.43
2020-06-09 15.51 14.79 15.39 14.94 67300.0 14.94
2020-06-08 15.96 14.47 14.56 15.61 218500.0 15.61
2020-06-05 14.86 14.09 14.8 14.35 111700.0 14.35
2020-06-04 14.64 13.85 13.95 14.39 62400.0 14.39
2020-06-03 14.31 13.75 14.02 14.01 142200.0 14.01
2020-06-02 14.82 13.67 14.63 13.85 105700.0 13.85
2020-06-01 15.19 14.32 14.62 14.4 140800.0 14.4
2020-05-29 15.08 14.44 14.9 14.84 104300.0 14.84
2020-05-28 16.36 14.9 16.36 15.05 170400.0 15.05
2020-05-27 16.0 15.04 15.88 15.97 113500.0 15.97
2020-05-26 16.33 15.24 16.33 15.87 121800.0 15.87
2020-05-22 15.43 15.05 15.23 15.42 56000.0 15.42
2020-05-21 15.43 14.73 15.0 15.14 118200.0 15.14
2020-05-20 15.15 14.27 14.33 14.99 85700.0 14.99
2020-05-19 14.83 13.89 14.17 14.14 86900.0 14.14
2020-05-18 14.47 13.85 14.02 14.38 71900.0 14.38
2020-05-15 13.83 13.2 13.44 13.56 71900.0 13.56
2020-05-14 14.12 12.82 14.12 13.37 128000.0 13.37
2020-05-13 15.38 13.52 15.38 14.59 90800.0 14.59
2020-05-12 15.93 15.04 15.84 15.43 90900.0 15.43
2020-05-11 15.78 13.55 13.91 15.67 183300.0 15.67
2020-05-08 14.79 14.01 14.35 14.33 93700.0 14.33
2020-05-07 14.5 13.19 13.56 14.11 63600.0 14.11
2020-05-06 13.91 13.27 13.87 13.29 43700.0 13.29
2020-05-05 14.96 13.74 14.93 13.83 53900.0 13.83
2020-05-04 14.15 12.66 12.67 14.03 84700.0 14.03
2020-05-01 13.83 12.17 13.47 12.89 74300.0 12.89
2020-04-30 14.32 13.71 14.22 13.77 58600.0 13.77
2020-04-29 14.78 14.14 14.46 14.5 101500.0 14.5
2020-04-28 14.79 13.87 14.79 13.89 52800.0 13.89
2020-04-27 14.64 13.78 14.2 14.34 81900.0 14.34
2020-04-24 14.1 13.25 13.69 13.9 53300.0 13.9
2020-04-23 14.37 13.45 13.62 13.54 69900.0 13.54
2020-04-22 14.02 13.25 14.02 13.59 45800.0 13.59
2020-04-21 13.96 12.91 13.26 13.65 52700.0 13.65
2020-04-20 15.0 13.38 14.31 13.59 135400.0 13.59
2020-04-17 14.66 13.73 13.73 14.59 113200.0 14.59
2020-04-16 14.47 12.84 13.57 13.27 56400.0 13.27
2020-04-15 13.8 12.79 13.45 13.5 88800.0 13.5
2020-04-14 14.84 13.34 13.97 13.98 109200.0 13.98
2020-04-13 13.91 12.61 13.38 13.72 88200.0 13.72
2020-04-09 13.75 13.0 13.53 13.53 113500.0 13.53
2020-04-08 13.5 12.43 12.68 13.25 159500.0 13.25
2020-04-07 13.96 12.05 13.61 12.42 106300.0 12.42
2020-04-06 13.49 12.3 12.51 13.49 92600.0 13.49
2020-04-03 12.3 11.23 11.51 11.83 66800.0 11.83
2020-04-02 12.9 11.24 12.32 11.79 89700.0 11.79
2020-04-01 13.89 12.35 12.56 12.4 214000.0 12.4
2020-03-31 13.45 11.77 12.34 13.44 218500.0 13.44
2020-03-30 12.79 11.71 11.71 12.46 101200.0 12.46
2020-03-27 12.61 11.41 12.57 11.66 113100.0 11.66
2020-03-26 13.26 12.03 12.43 13.16 133800.0 13.16
2020-03-25 12.18 10.26 10.88 12.06 127800.0 12.06
2020-03-24 12.38 10.37 10.74 10.87 104200.0 10.87
2020-03-23 10.95 9.46 9.73 9.92 142800.0 9.92
2020-03-20 13.1 9.39 10.58 9.45 177900.0 9.45
2020-03-19 11.06 9.45 9.67 10.47 142400.0 10.47
2020-03-18 10.17 8.82 8.96 9.44 148100.0 9.44
2020-03-17 10.2 9.02 9.56 9.66 182500.0 9.66
2020-03-16 11.55 9.26 11.01 9.31 231300.0 9.31
2020-03-13 13.1 10.8 12.82 12.93 226400.0 12.93
2020-03-12 13.82 11.91 13.55 12.12 161200.0 12.12
2020-03-11 15.2 13.56 14.67 14.1 236600.0 14.1
2020-03-10 15.71 14.25 15.71 15.22 106800.0 15.22
2020-03-09 16.32 14.69 15.75 15.21 89000.0 15.21
2020-03-06 17.38 16.15 17.02 16.45 87100.0 16.45
2020-03-05 18.7 17.32 18.0 17.59 133700.0 17.59
2020-03-04 18.74 16.86 16.86 18.36 124000.0 18.36
2020-03-03 17.53 15.85 16.86 16.41 88200.0 16.41
2020-03-02 17.63 16.21 16.27 16.91 93500.0 16.91
2020-02-28 16.48 15.2 15.42 16.2 110100.0 16.2
2020-02-27 17.07 15.62 16.14 15.77 86700.0 15.77
2020-02-26 17.17 16.12 16.78 16.48 68100.0 16.48
2020-02-25 17.95 15.94 17.52 16.66 177200.0 16.66
2020-02-24 18.25 17.16 17.67 17.16 129500.0 17.16
2020-02-21 18.92 17.31 17.77 18.32 113800.0 18.32
2020-02-20 18.16 16.95 17.41 17.81 98500.0 17.81
2020-02-19 18.4 17.37 18.05 17.5 115100.0 17.5
2020-02-18 18.95 17.91 18.8 18.06 122500.0 18.06