Millendo Therapeutics Inc. Common Stockのデータ

Millendo Therapeutics Inc. Common Stockの基本情報

名前 Millendo Therapeutics Inc. Common Stock
ティッカー MLND
国 United States
上場年 nan
セクター Health Care

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

Date High Low Open Close Volume Adj Close
2021-02-16 2.75 2.57 2.61 2.73 447400.0 2.73
2021-02-12 2.76 2.49 2.62 2.58 923600.0 2.58
2021-02-11 2.74 2.52 2.7 2.62 826700.0 2.62
2021-02-10 2.77 2.34 2.48 2.7 1972800.0 2.7
2021-02-09 2.49 2.36 2.38 2.47 580400.0 2.47
2021-02-08 2.44 2.34 2.35 2.41 518000.0 2.41
2021-02-05 2.37 2.23 2.26 2.35 640600.0 2.35
2021-02-04 2.34 2.2 2.2 2.27 526600.0 2.27
2021-02-03 2.29 2.15 2.15 2.22 828600.0 2.22
2021-02-02 2.23 2.06 2.1 2.15 555600.0 2.15
2021-02-01 2.16 1.94 1.94 2.13 771300.0 2.13
2021-01-29 2.04 1.89 1.9 1.97 1550700.0 1.97
2021-01-28 1.94 1.85 1.87 1.86 503900.0 1.86
2021-01-27 1.99 1.85 1.97 1.86 748400.0 1.86
2021-01-26 2.05 1.97 2.0 2.0 717600.0 2.0
2021-01-25 2.05 1.91 1.95 1.99 845000.0 1.99
2021-01-22 1.95 1.88 1.88 1.94 435600.0 1.94
2021-01-21 1.93 1.87 1.92 1.88 386300.0 1.88
2021-01-20 1.93 1.81 1.82 1.87 643400.0 1.87
2021-01-19 1.84 1.73 1.74 1.83 600300.0 1.83
2021-01-15 1.82 1.74 1.79 1.75 380700.0 1.75
2021-01-14 1.85 1.78 1.82 1.82 413800.0 1.82
2021-01-13 1.88 1.71 1.71 1.81 1678000.0 1.81
2021-01-12 1.76 1.69 1.76 1.71 358100.0 1.71
2021-01-11 1.8 1.65 1.69 1.74 1108300.0 1.74
2021-01-08 1.72 1.59 1.63 1.66 1241800.0 1.66
2021-01-07 1.65 1.56 1.58 1.62 1131100.0 1.62
2021-01-06 1.7 1.61 1.7 1.63 2106600.0 1.63
2021-01-05 1.82 1.66 1.81 1.69 4330100.0 1.69
2021-01-04 2.2 2.06 2.16 2.06 299400.0 2.06
2020-12-31 2.16 2.06 2.11 2.14 198100.0 2.14
2020-12-30 2.17 2.04 2.04 2.13 205800.0 2.13
2020-12-29 2.19 2.02 2.15 2.05 321600.0 2.05
2020-12-28 2.28 2.15 2.28 2.15 250700.0 2.15
2020-12-24 2.33 2.24 2.27 2.27 173900.0 2.27
2020-12-23 2.28 2.21 2.25 2.27 216700.0 2.27
2020-12-22 2.26 2.18 2.25 2.25 249400.0 2.25
2020-12-21 2.27 2.16 2.2 2.25 558500.0 2.25
2020-12-18 2.26 2.11 2.2 2.2 934300.0 2.2
2020-12-17 2.16 1.99 2.04 2.14 683800.0 2.14
2020-12-16 2.08 1.91 1.98 2.0 489400.0 2.0
2020-12-15 2.04 1.85 2.04 1.99 578700.0 1.99
2020-12-14 2.06 1.93 2.03 1.95 242000.0 1.95
2020-12-11 2.1 1.95 1.99 2.02 559400.0 2.02
2020-12-10 2.01 1.93 2.01 1.97 284500.0 1.97
2020-12-09 2.01 1.87 2.0 2.0 446300.0 2.0
2020-12-08 1.99 1.86 1.86 1.96 363500.0 1.96
2020-12-07 1.92 1.81 1.81 1.86 327000.0 1.86
2020-12-04 1.83 1.75 1.75 1.82 230400.0 1.82
2020-12-03 1.82 1.72 1.82 1.76 188300.0 1.76
2020-12-02 1.83 1.72 1.74 1.82 157400.0 1.82
2020-12-01 1.82 1.71 1.75 1.74 194300.0 1.74
2020-11-30 1.94 1.72 1.9 1.85 290400.0 1.85
2020-11-27 1.88 1.73 1.73 1.88 563900.0 1.88
2020-11-25 1.74 1.67 1.71 1.73 227400.0 1.73
2020-11-24 1.72 1.66 1.66 1.71 219600.0 1.71
2020-11-23 1.7 1.66 1.7 1.69 219500.0 1.69
2020-11-20 1.73 1.67 1.67 1.71 166800.0 1.71
2020-11-19 1.78 1.63 1.71 1.69 215000.0 1.69
2020-11-18 1.7 1.54 1.58 1.68 412000.0 1.68
2020-11-17 1.6 1.53 1.54 1.56 320600.0 1.56
2020-11-16 1.59 1.53 1.56 1.54 354400.0 1.54
2020-11-13 1.64 1.53 1.61 1.54 545100.0 1.54
2020-11-12 1.6 1.52 1.59 1.57 245100.0 1.57
2020-11-11 1.61 1.54 1.59 1.58 247000.0 1.58
2020-11-10 1.61 1.53 1.56 1.55 162400.0 1.55
2020-11-09 1.63 1.5 1.53 1.54 481500.0 1.54
2020-11-06 1.6 1.54 1.56 1.56 111200.0 1.56
2020-11-05 1.64 1.54 1.6 1.56 314000.0 1.56
2020-11-04 1.64 1.56 1.57 1.57 275100.0 1.57
2020-11-03 1.59 1.5 1.51 1.54 267700.0 1.54
2020-11-02 1.52 1.46 1.49 1.5 200300.0 1.5
2020-10-30 1.53 1.42 1.47 1.44 232800.0 1.44
2020-10-29 1.51 1.45 1.5 1.48 166700.0 1.48
2020-10-28 1.54 1.44 1.48 1.48 320100.0 1.48
2020-10-27 1.64 1.43 1.62 1.51 740400.0 1.51
2020-10-26 1.78 1.58 1.77 1.62 573800.0 1.62
2020-10-23 1.85 1.77 1.84 1.78 180200.0 1.78
2020-10-22 1.88 1.78 1.82 1.83 201800.0 1.83
2020-10-21 1.84 1.74 1.76 1.81 265000.0 1.81
2020-10-20 1.82 1.71 1.75 1.76 207400.0 1.76
2020-10-19 1.81 1.71 1.8 1.74 264500.0 1.74
2020-10-16 1.83 1.69 1.73 1.8 559400.0 1.8
2020-10-15 1.75 1.63 1.69 1.73 341400.0 1.73
2020-10-14 1.79 1.63 1.68 1.69 1092600.0 1.69
2020-10-13 1.62 1.56 1.59 1.59 114300.0 1.59
2020-10-12 1.61 1.55 1.55 1.56 140400.0 1.56
2020-10-09 1.63 1.58 1.6 1.58 156200.0 1.58
2020-10-08 1.64 1.56 1.57 1.62 168800.0 1.62
2020-10-07 1.63 1.57 1.57 1.57 201400.0 1.57
2020-10-06 1.69 1.56 1.61 1.57 480500.0 1.57
2020-10-05 1.64 1.6 1.63 1.61 158700.0 1.61
2020-10-02 1.73 1.59 1.67 1.6 864200.0 1.6
2020-10-01 1.92 1.63 1.65 1.8 3913300.0 1.8
2020-09-30 1.65 1.57 1.57 1.63 177900.0 1.63
2020-09-29 1.61 1.52 1.52 1.6 253700.0 1.6
2020-09-28 1.57 1.5 1.56 1.53 326300.0 1.53
2020-09-25 1.56 1.49 1.52 1.55 129500.0 1.55
2020-09-24 1.55 1.51 1.55 1.53 179000.0 1.53
2020-09-23 1.6 1.53 1.59 1.53 181900.0 1.53
2020-09-22 1.62 1.54 1.57 1.61 184500.0 1.61
2020-09-21 1.61 1.56 1.6 1.56 219900.0 1.56
2020-09-18 1.69 1.62 1.64 1.62 184100.0 1.62
2020-09-17 1.69 1.62 1.67 1.63 177400.0 1.63
2020-09-16 1.72 1.61 1.61 1.68 284100.0 1.68
2020-09-15 1.63 1.55 1.55 1.61 238900.0 1.61
2020-09-14 1.61 1.52 1.52 1.6 257600.0 1.6
2020-09-11 1.59 1.5 1.57 1.51 312900.0 1.51
2020-09-10 1.62 1.56 1.57 1.57 176000.0 1.57
2020-09-09 1.6 1.55 1.58 1.58 139800.0 1.58
2020-09-08 1.57 1.52 1.57 1.54 337000.0 1.54
2020-09-04 1.62 1.49 1.58 1.57 434800.0 1.57
2020-09-03 1.68 1.56 1.66 1.62 525100.0 1.62
2020-09-02 1.73 1.66 1.73 1.7 248800.0 1.7
2020-09-01 1.81 1.66 1.81 1.73 484100.0 1.73
2020-08-31 1.83 1.68 1.7 1.81 453800.0 1.81
2020-08-28 1.73 1.66 1.69 1.68 229900.0 1.68
2020-08-27 1.8 1.63 1.79 1.66 414400.0 1.66
2020-08-26 1.83 1.76 1.82 1.8 202300.0 1.8
2020-08-25 1.85 1.77 1.82 1.84 313400.0 1.84
2020-08-24 1.93 1.77 1.93 1.84 593200.0 1.84
2020-08-21 1.96 1.88 1.96 1.91 490700.0 1.91
2020-08-20 1.99 1.91 1.98 1.96 315600.0 1.96
2020-08-19 2.0 1.86 1.9 2.0 419700.0 2.0
2020-08-18 1.94 1.83 1.89 1.92 514400.0 1.92
2020-08-17 1.9 1.8 1.82 1.89 416900.0 1.89
2020-08-14 1.87 1.82 1.84 1.85 173300.0 1.85
2020-08-13 1.87 1.82 1.87 1.86 255100.0 1.86
2020-08-12 1.91 1.81 1.87 1.85 629700.0 1.85
2020-08-11 1.97 1.85 1.89 1.89 704700.0 1.89
2020-08-10 1.92 1.82 1.87 1.87 564000.0 1.87
2020-08-07 1.92 1.8 1.82 1.92 429200.0 1.92
2020-08-06 1.9 1.79 1.88 1.83 402600.0 1.83
2020-08-05 1.92 1.77 1.79 1.91 609400.0 1.91
2020-08-04 1.82 1.75 1.8 1.78 293100.0 1.78
2020-08-03 1.84 1.72 1.73 1.81 286600.0 1.81
2020-07-31 1.81 1.71 1.81 1.73 377200.0 1.73
2020-07-30 1.86 1.73 1.75 1.82 375000.0 1.82
2020-07-29 1.8 1.68 1.78 1.78 669200.0 1.78
2020-07-28 1.98 1.78 1.98 1.79 725500.0 1.79
2020-07-27 2.02 1.8 1.84 1.98 1048600.0 1.98
2020-07-24 1.98 1.8 1.95 1.84 1231500.0 1.84
2020-07-23 2.14 1.89 2.14 1.99 3458500.0 1.99
2020-07-22 2.08 1.73 1.8 2.03 3022900.0 2.03
2020-07-21 1.88 1.76 1.82 1.76 584900.0 1.76
2020-07-20 1.88 1.73 1.74 1.79 467400.0 1.79
2020-07-17 1.82 1.72 1.78 1.75 498000.0 1.75
2020-07-16 1.86 1.64 1.65 1.78 915500.0 1.78
2020-07-15 1.75 1.62 1.74 1.7 767200.0 1.7
2020-07-14 1.73 1.55 1.64 1.71 789100.0 1.71
2020-07-13 1.73 1.6 1.73 1.61 598600.0 1.61
2020-07-10 1.74 1.62 1.68 1.73 376500.0 1.73
2020-07-09 1.71 1.62 1.71 1.66 438600.0 1.66
2020-07-08 1.74 1.55 1.62 1.68 964700.0 1.68
2020-07-07 1.72 1.61 1.71 1.61 835000.0 1.61
2020-07-06 1.77 1.67 1.73 1.73 810000.0 1.73
2020-07-02 1.73 1.66 1.71 1.72 630600.0 1.72
2020-07-01 1.76 1.67 1.76 1.71 658700.0 1.71
2020-06-30 1.8 1.7 1.8 1.76 749600.0 1.76
2020-06-29 1.84 1.71 1.84 1.79 1112000.0 1.79
2020-06-26 1.85 1.74 1.83 1.81 2110600.0 1.81
2020-06-25 1.91 1.8 1.9 1.86 1079000.0 1.86
2020-06-24 2.02 1.78 2.01 1.91 2221100.0 1.91
2020-06-23 2.35 1.96 2.17 1.99 3956600.0 1.99
2020-06-22 2.93 2.38 2.91 2.4 2244700.0 2.4
2020-06-19 3.08 2.72 2.93 2.75 1871100.0 2.75
2020-06-18 3.23 2.61 2.81 2.71 4457100.0 2.71
2020-06-17 3.64 2.45 2.51 3.28 17625300.0 3.28
2020-06-16 2.4 2.1 2.14 2.38 1903700.0 2.38
2020-06-15 2.12 1.93 1.99 2.07 524300.0 2.07
2020-06-12 2.19 1.92 2.12 2.02 585600.0 2.02
2020-06-11 2.22 1.96 2.2 1.99 931800.0 1.99
2020-06-10 2.47 2.23 2.44 2.27 726300.0 2.27
2020-06-09 2.48 2.28 2.41 2.41 1069900.0 2.41
2020-06-08 2.5 2.23 2.26 2.33 1611200.0 2.33
2020-06-05 2.3 2.15 2.18 2.23 720300.0 2.23
2020-06-04 2.25 2.11 2.21 2.18 577000.0 2.18
2020-06-03 2.32 1.95 2.32 2.18 1349800.0 2.18
2020-06-02 2.5 2.25 2.5 2.3 852600.0 2.3
2020-06-01 2.61 2.17 2.6 2.39 2147800.0 2.39
2020-05-29 2.77 1.98 2.04 2.66 6898100.0 2.66
2020-05-28 2.17 1.94 2.17 1.98 708700.0 1.98
2020-05-27 2.12 1.94 1.98 2.09 666200.0 2.09
2020-05-26 2.02 1.94 2.0 1.99 421400.0 1.99
2020-05-22 2.0 1.94 1.95 2.0 363200.0 2.0
2020-05-21 2.17 1.95 2.0 2.0 1243100.0 2.0
2020-05-20 1.96 1.82 1.86 1.96 857800.0 1.96
2020-05-19 1.87 1.77 1.81 1.8 395800.0 1.8
2020-05-18 1.89 1.76 1.78 1.84 933500.0 1.84
2020-05-15 1.74 1.61 1.63 1.72 399800.0 1.72
2020-05-14 1.7 1.59 1.65 1.63 399200.0 1.63
2020-05-13 1.74 1.6 1.72 1.69 657300.0 1.69
2020-05-12 1.95 1.71 1.93 1.72 1119400.0 1.72
2020-05-11 1.95 1.57 1.58 1.9 1873400.0 1.9
2020-05-08 1.73 1.54 1.71 1.61 1253100.0 1.61
2020-05-07 1.74 1.61 1.65 1.69 653200.0 1.69
2020-05-06 1.74 1.61 1.65 1.62 577300.0 1.62
2020-05-05 1.79 1.63 1.78 1.65 1101900.0 1.65
2020-05-04 2.02 1.72 1.84 1.78 2307800.0 1.78
2020-05-01 2.13 1.65 1.66 1.85 6460200.0 1.85
2020-04-30 1.74 1.57 1.62 1.67 1305700.0 1.67
2020-04-29 1.64 1.56 1.59 1.62 801500.0 1.62
2020-04-28 1.64 1.49 1.62 1.57 1073900.0 1.57
2020-04-27 1.67 1.47 1.53 1.58 1454900.0 1.58
2020-04-24 1.56 1.45 1.47 1.5 468600.0 1.5
2020-04-23 1.51 1.45 1.47 1.47 473700.0 1.47
2020-04-22 1.54 1.46 1.54 1.47 490600.0 1.47
2020-04-21 1.58 1.47 1.49 1.51 807100.0 1.51
2020-04-20 1.6 1.46 1.59 1.51 822800.0 1.51
2020-04-17 1.6 1.5 1.57 1.59 652300.0 1.59
2020-04-16 1.65 1.51 1.61 1.57 630100.0 1.57
2020-04-15 1.71 1.46 1.71 1.59 898200.0 1.59
2020-04-14 1.86 1.66 1.79 1.75 2533200.0 1.75
2020-04-13 1.88 1.37 1.43 1.77 7499600.0 1.77
2020-04-09 1.47 1.37 1.43 1.42 863300.0 1.42
2020-04-08 1.43 1.3 1.4 1.43 1303200.0 1.43
2020-04-07 1.54 1.39 1.51 1.4 2643700.0 1.4
2020-04-06 1.75 1.26 1.31 1.45 6159400.0 1.45
2020-04-03 5.25 4.75 5.0 4.85 94400.0 4.85
2020-04-02 5.38 4.8 5.02 4.97 106100.0 4.97
2020-04-01 5.44 4.72 5.23 5.0 203200.0 5.0
2020-03-31 5.75 5.09 5.25 5.28 387900.0 5.28
2020-03-30 5.48 4.8 4.8 5.25 143300.0 5.25
2020-03-27 5.44 4.8 5.28 4.8 207600.0 4.8
2020-03-26 6.12 5.28 6.0 5.4 200100.0 5.4
2020-03-25 6.65 5.76 6.52 5.92 178200.0 5.92
2020-03-24 7.02 6.04 6.87 6.41 123000.0 6.41
2020-03-23 6.55 5.89 6.15 6.45 103700.0 6.45
2020-03-20 6.68 5.47 6.24 6.01 306300.0 6.01
2020-03-19 6.45 5.01 5.19 6.1 125100.0 6.1
2020-03-18 6.16 5.0 5.28 5.19 91000.0 5.19
2020-03-17 6.19 5.25 6.05 5.74 141000.0 5.74
2020-03-16 6.78 5.81 6.57 5.96 87000.0 5.96
2020-03-13 7.35 6.53 6.99 7.35 86100.0 7.35
2020-03-12 7.39 5.81 6.25 6.73 139900.0 6.73
2020-03-11 6.85 6.53 6.59 6.58 109300.0 6.58
2020-03-10 7.52 6.31 7.37 6.72 150000.0 6.72
2020-03-09 7.78 6.93 7.51 7.04 88000.0 7.04
2020-03-06 8.42 7.7 7.84 8.16 106500.0 8.16
2020-03-05 9.48 7.51 9.48 8.17 1022200.0 8.17
2020-03-04 9.67 8.3 8.64 9.58 211200.0 9.58
2020-03-03 8.65 7.8 7.93 8.52 333000.0 8.52
2020-03-02 8.21 7.52 7.93 7.95 103900.0 7.95
2020-02-28 9.5 7.05 7.38 7.69 222500.0 7.69
2020-02-27 8.96 7.66 8.64 7.69 193200.0 7.69
2020-02-26 9.09 8.41 8.7 8.68 122600.0 8.68
2020-02-25 9.78 8.56 9.53 8.63 172400.0 8.63
2020-02-24 9.5 8.39 8.7 9.41 141000.0 9.41
2020-02-21 9.2 8.62 9.14 8.98 82400.0 8.98
2020-02-20 9.32 8.8 9.05 9.12 94600.0 9.12
2020-02-19 9.31 8.72 9.21 9.19 144500.0 9.19
2020-02-18 9.88 7.84 8.11 9.25 345000.0 9.25