Myovant Sciences Ltd. Common Sharesのデータ

Myovant Sciences Ltd. Common Sharesの基本情報

名前 Myovant Sciences Ltd. Common Shares
ティッカー MYOV
国 United States
上場年 2016.0
セクター Health Care

Myovant Sciences Ltd. Common Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 21.75 21.06 21.4 21.59 779500.0 21.59
2021-02-12 22.1 20.88 21.99 21.38 1822400.0 21.38
2021-02-11 23.94 21.87 23.94 22.05 1425900.0 22.05
2021-02-10 24.32 22.59 24.15 23.35 963100.0 23.35
2021-02-09 24.62 23.94 24.3 24.28 638500.0 24.28
2021-02-08 24.67 23.7 23.9 24.3 453800.0 24.3
2021-02-05 23.95 23.11 23.64 23.9 437800.0 23.9
2021-02-04 24.2 23.19 23.85 23.42 528900.0 23.42
2021-02-03 24.48 23.7 23.9 23.81 543200.0 23.81
2021-02-02 24.25 22.98 23.88 23.82 646500.0 23.82
2021-02-01 23.72 22.48 23.47 23.54 766500.0 23.54
2021-01-29 24.55 22.51 24.4 23.29 1164300.0 23.29
2021-01-28 24.57 22.7 22.83 24.39 1569300.0 24.39
2021-01-27 23.8 21.01 22.0 22.88 1865500.0 22.88
2021-01-26 23.69 21.12 21.63 22.64 3405800.0 22.64
2021-01-25 21.35 20.3 21.01 20.71 754500.0 20.71
2021-01-22 21.19 20.44 20.52 20.86 614400.0 20.86
2021-01-21 21.56 20.31 21.53 20.66 981200.0 20.66
2021-01-20 21.87 20.8 21.38 21.23 853500.0 21.23
2021-01-19 21.99 20.6 20.87 21.28 1567700.0 21.28
2021-01-15 21.7 20.51 21.5 20.54 802000.0 20.54
2021-01-14 22.3 21.32 21.93 21.46 918600.0 21.46
2021-01-13 22.52 21.16 22.39 21.41 1872100.0 21.41
2021-01-12 23.0 21.93 22.38 22.15 730600.0 22.15
2021-01-11 23.67 22.07 23.67 22.28 1289900.0 22.28
2021-01-08 25.39 23.08 24.4 23.77 1956700.0 23.77
2021-01-07 25.69 24.28 24.35 25.18 921800.0 25.18
2021-01-06 24.77 22.71 22.71 24.22 1655000.0 24.22
2021-01-05 25.22 23.62 25.01 24.07 1143000.0 24.07
2021-01-04 27.7 24.49 27.7 24.83 1676000.0 24.83
2020-12-31 29.71 27.53 27.62 27.62 1132300.0 27.62
2020-12-30 28.08 26.87 27.84 27.54 644800.0 27.54
2020-12-29 28.59 25.88 27.46 27.05 2224800.0 27.05
2020-12-28 30.9 27.27 30.18 27.41 8244300.0 27.41
2020-12-24 23.29 22.62 23.05 22.75 504100.0 22.75
2020-12-23 23.3 22.31 22.97 23.0 753000.0 23.0
2020-12-22 24.35 22.76 24.23 22.93 1219600.0 22.93
2020-12-21 24.5 22.51 24.03 23.96 1205000.0 23.96
2020-12-18 26.88 23.3 24.86 23.61 3942900.0 23.61
2020-12-17 25.23 23.57 25.01 24.71 615400.0 24.71
2020-12-16 24.72 23.53 24.2 24.43 675100.0 24.43
2020-12-15 24.75 23.01 24.75 24.2 613500.0 24.2
2020-12-14 26.4 24.0 25.67 24.11 722900.0 24.11
2020-12-11 28.0 25.07 26.5 25.28 1000700.0 25.28
2020-12-10 26.46 24.65 24.75 26.28 1128400.0 26.28
2020-12-09 25.1 23.68 24.27 24.69 1026000.0 24.69
2020-12-08 24.5 23.32 23.62 24.34 411900.0 24.34
2020-12-07 24.15 23.11 23.75 23.53 594200.0 23.53
2020-12-04 24.66 22.7 24.66 23.56 1161600.0 23.56
2020-12-03 24.75 23.0 23.62 24.43 732700.0 24.43
2020-12-02 25.03 23.29 24.0 23.5 941500.0 23.5
2020-12-01 24.29 23.56 23.95 24.23 607100.0 24.23
2020-11-30 24.34 22.65 23.65 23.75 753700.0 23.75
2020-11-27 23.66 21.99 22.2 23.53 598300.0 23.53
2020-11-25 22.16 20.97 21.49 21.85 530700.0 21.85
2020-11-24 21.79 21.0 21.29 21.46 461400.0 21.46
2020-11-23 21.47 20.17 20.35 21.06 475400.0 21.06
2020-11-20 20.22 18.95 19.34 20.02 451000.0 20.02
2020-11-19 19.74 18.66 19.49 19.25 777500.0 19.25
2020-11-18 20.61 19.35 20.29 19.37 848500.0 19.37
2020-11-17 20.52 18.64 19.24 20.34 951800.0 20.34
2020-11-16 19.85 18.6 19.83 19.06 1242800.0 19.06
2020-11-13 20.25 18.5 18.94 19.76 2654400.0 19.76
2020-11-12 17.54 15.75 16.15 17.12 1146000.0 17.12
2020-11-11 16.59 15.4 15.89 16.59 937500.0 16.59
2020-11-10 15.83 15.04 15.48 15.7 503100.0 15.7
2020-11-09 15.66 14.6 14.73 15.42 628300.0 15.42
2020-11-06 15.55 14.52 15.35 14.59 415700.0 14.59
2020-11-05 16.09 15.37 15.37 15.42 586100.0 15.42
2020-11-04 15.57 14.55 14.55 15.4 617800.0 15.4
2020-11-03 14.62 13.88 14.09 14.48 362300.0 14.48
2020-11-02 14.32 13.59 13.76 14.08 769100.0 14.08
2020-10-30 14.94 13.6 14.75 13.8 911000.0 13.8
2020-10-29 15.05 14.26 14.74 14.88 312700.0 14.88
2020-10-28 15.04 14.41 14.93 14.65 686700.0 14.65
2020-10-27 15.46 15.04 15.23 15.36 326200.0 15.36
2020-10-26 15.96 15.01 15.7 15.24 468600.0 15.24
2020-10-23 15.97 15.26 15.35 15.82 357100.0 15.82
2020-10-22 15.54 14.5 15.0 15.46 663500.0 15.46
2020-10-21 15.75 14.86 15.39 14.93 816500.0 14.93
2020-10-20 16.23 15.03 16.0 15.28 980100.0 15.28
2020-10-19 16.75 15.88 16.59 15.95 741900.0 15.95
2020-10-16 16.83 16.03 16.42 16.58 887000.0 16.58
2020-10-15 16.27 15.16 15.74 16.22 864900.0 16.22
2020-10-14 16.79 15.89 16.2 15.93 1306900.0 15.93
2020-10-13 16.49 15.55 15.6 16.24 994700.0 16.24
2020-10-12 15.88 15.26 15.45 15.5 791100.0 15.5
2020-10-09 15.52 14.9 15.34 15.41 895200.0 15.41
2020-10-08 15.63 14.92 15.05 15.18 1008800.0 15.18
2020-10-07 14.99 14.3 14.77 14.89 1100200.0 14.89
2020-10-06 15.27 14.33 14.5 14.62 1260500.0 14.62
2020-10-05 14.97 13.66 14.05 14.46 1802000.0 14.46
2020-10-02 14.36 13.42 13.6 14.0 2245300.0 14.0
2020-10-01 14.59 13.71 14.19 13.98 3367100.0 13.98
2020-09-30 16.4 14.0 16.0 14.05 6418500.0 14.05
2020-09-29 17.21 15.57 16.18 15.65 11178100.0 15.65
2020-09-28 21.74 20.39 21.01 21.09 790000.0 21.09
2020-09-25 20.88 19.5 19.81 20.72 877100.0 20.72
2020-09-24 21.61 18.89 21.6 19.5 1438800.0 19.5
2020-09-23 23.04 21.74 22.6 21.82 958000.0 21.82
2020-09-22 22.98 22.05 22.62 22.6 691300.0 22.6
2020-09-21 22.39 21.36 21.89 22.34 769500.0 22.34
2020-09-18 22.0 21.0 21.26 21.99 646500.0 21.99
2020-09-17 21.19 20.3 20.75 21.12 511900.0 21.12
2020-09-16 22.23 20.91 21.76 21.0 717600.0 21.0
2020-09-15 22.6 21.4 21.7 21.47 1072000.0 21.47
2020-09-14 21.96 20.83 20.83 21.35 1042300.0 21.35
2020-09-11 21.5 19.95 20.88 20.11 726400.0 20.11
2020-09-10 21.93 20.31 21.48 20.57 872300.0 20.57
2020-09-09 21.51 19.87 20.2 21.37 1150800.0 21.37
2020-09-08 20.44 19.37 19.49 20.05 776000.0 20.05
2020-09-04 20.09 18.25 19.17 19.94 1188000.0 19.94
2020-09-03 20.7 19.14 20.44 19.44 1007400.0 19.44
2020-09-02 20.79 19.45 20.48 20.74 561800.0 20.74
2020-09-01 20.94 20.11 20.42 20.38 754400.0 20.38
2020-08-31 20.59 18.9 19.01 20.38 763900.0 20.38
2020-08-28 20.16 19.26 19.33 19.85 731800.0 19.85
2020-08-27 19.7 18.56 18.8 19.45 639600.0 19.45
2020-08-26 20.0 19.08 19.34 19.42 571800.0 19.42
2020-08-25 19.3 18.26 18.45 19.27 633100.0 19.27
2020-08-24 18.59 17.44 18.5 18.5 881000.0 18.5
2020-08-21 18.96 17.91 18.9 18.59 771600.0 18.59
2020-08-20 19.48 18.91 19.19 19.03 404500.0 19.03
2020-08-19 20.0 18.64 18.69 19.37 919400.0 19.37
2020-08-18 18.91 17.91 18.57 18.8 1057000.0 18.8
2020-08-17 18.81 17.0 17.09 18.59 1086800.0 18.59
2020-08-14 16.91 16.24 16.8 16.9 515300.0 16.9
2020-08-13 17.19 16.43 16.62 16.65 566800.0 16.65
2020-08-12 17.05 15.93 16.8 16.73 1507000.0 16.73
2020-08-11 18.31 16.38 16.5 16.66 1804700.0 16.66
2020-08-10 16.39 15.58 15.71 16.22 522400.0 16.22
2020-08-07 15.82 15.2 15.46 15.74 413200.0 15.74
2020-08-06 16.22 15.33 16.01 15.62 759000.0 15.62
2020-08-05 16.54 15.71 16.4 16.08 809700.0 16.08
2020-08-04 16.0 15.47 15.81 15.93 480700.0 15.93
2020-08-03 16.1 15.18 15.29 15.79 574100.0 15.79
2020-07-31 16.21 14.81 15.88 15.2 707400.0 15.2
2020-07-30 15.96 15.16 15.25 15.86 792800.0 15.86
2020-07-29 16.4 15.06 16.23 15.29 1582600.0 15.29
2020-07-28 17.39 16.2 17.31 16.23 526800.0 16.23
2020-07-27 17.51 16.76 16.87 17.44 917400.0 17.44
2020-07-24 17.3 16.42 16.81 16.67 584700.0 16.67
2020-07-23 17.73 16.79 17.01 16.97 565100.0 16.97
2020-07-22 17.37 16.92 17.27 16.96 374300.0 16.96
2020-07-21 17.67 16.92 17.67 17.12 699900.0 17.12
2020-07-20 18.07 17.31 17.59 17.62 432900.0 17.62
2020-07-17 17.95 17.4 17.71 17.44 454400.0 17.44
2020-07-16 18.15 17.69 18.15 17.77 301100.0 17.77
2020-07-15 18.25 17.6 17.91 18.23 844300.0 18.23
2020-07-14 17.94 16.61 17.35 17.93 1563800.0 17.93
2020-07-13 19.18 17.7 19.11 17.75 1047600.0 17.75
2020-07-10 18.63 17.52 18.5 18.01 1030100.0 18.01
2020-07-09 19.53 18.35 19.4 18.7 495700.0 18.7
2020-07-08 19.53 18.7 19.5 19.34 448700.0 19.34
2020-07-07 19.95 19.12 19.78 19.17 681100.0 19.17
2020-07-06 20.49 19.69 20.36 19.73 669900.0 19.73
2020-07-02 20.44 19.83 20.32 20.03 569300.0 20.03
2020-07-01 20.88 19.92 20.54 20.15 839800.0 20.15
2020-06-30 20.78 19.0 19.16 20.62 788700.0 20.62
2020-06-29 21.03 19.08 20.39 19.32 1281500.0 19.32
2020-06-26 21.42 20.29 20.8 20.39 932500.0 20.39
2020-06-25 21.14 20.14 20.14 20.84 1171700.0 20.84
2020-06-24 22.07 19.81 19.81 20.43 3207900.0 20.43
2020-06-23 20.0 18.21 18.66 19.9 4393400.0 19.9
2020-06-22 17.73 16.75 17.0 17.41 3199200.0 17.41
2020-06-19 17.22 16.56 17.05 16.67 1398600.0 16.67
2020-06-18 17.38 16.66 16.79 16.7 825800.0 16.7
2020-06-17 17.84 16.76 17.66 16.97 642700.0 16.97
2020-06-16 18.45 17.28 17.77 17.5 817500.0 17.5
2020-06-15 17.66 16.25 16.56 16.98 825700.0 16.98
2020-06-12 17.58 16.23 17.18 16.82 671000.0 16.82
2020-06-11 18.0 15.84 17.15 16.53 2919800.0 16.53
2020-06-10 17.48 16.6 16.6 17.2 974500.0 17.2
2020-06-09 17.81 16.6 17.5 16.6 776600.0 16.6
2020-06-08 17.83 16.15 16.21 17.82 920500.0 17.82
2020-06-05 17.16 15.67 16.05 16.12 831300.0 16.12
2020-06-04 16.81 15.55 16.28 15.81 710500.0 15.81
2020-06-03 17.66 16.03 17.52 16.43 1383200.0 16.43
2020-06-02 18.65 15.59 17.0 17.75 5035400.0 17.75
2020-06-01 19.0 12.44 12.54 16.93 18722700.0 16.93
2020-05-29 12.39 11.89 12.2 12.25 807900.0 12.25
2020-05-28 12.45 12.0 12.29 12.09 354700.0 12.09
2020-05-27 12.55 11.59 12.43 12.48 541100.0 12.48
2020-05-26 13.2 12.36 12.98 12.41 386900.0 12.41
2020-05-22 12.87 12.47 12.81 12.74 383300.0 12.74
2020-05-21 13.32 12.46 13.24 12.8 431400.0 12.8
2020-05-20 13.09 11.87 12.1 13.05 717200.0 13.05
2020-05-19 12.88 11.81 12.29 11.93 1099800.0 11.93
2020-05-18 12.74 12.12 12.66 12.26 727700.0 12.26
2020-05-15 12.37 11.79 11.89 12.22 665400.0 12.22
2020-05-14 12.34 11.55 12.0 12.04 701500.0 12.04
2020-05-13 13.42 11.79 13.29 12.01 846300.0 12.01
2020-05-12 13.99 12.77 13.09 13.31 1039100.0 13.31
2020-05-11 13.03 12.51 12.61 12.89 456100.0 12.89
2020-05-08 13.08 12.44 12.78 12.66 599000.0 12.66
2020-05-07 13.13 12.41 12.88 12.48 635500.0 12.48
2020-05-06 12.67 11.6 11.77 12.53 1037400.0 12.53
2020-05-05 12.05 11.32 11.8 11.48 591000.0 11.48
2020-05-04 11.75 11.1 11.11 11.69 580000.0 11.69
2020-05-01 12.04 11.04 11.85 11.15 721000.0 11.15
2020-04-30 12.73 11.63 11.82 11.98 801200.0 11.98
2020-04-29 12.2 11.71 11.9 11.78 796000.0 11.78
2020-04-28 12.43 11.71 12.32 12.03 509100.0 12.03
2020-04-27 12.37 11.7 12.1 12.29 733200.0 12.29
2020-04-24 12.6 11.85 12.36 12.14 592900.0 12.14
2020-04-23 12.69 12.01 12.1 12.32 838300.0 12.32
2020-04-22 12.27 11.46 11.96 12.02 1652200.0 12.02
2020-04-21 12.33 10.88 12.0 11.58 1045700.0 11.58
2020-04-20 12.14 10.58 10.79 11.56 1031900.0 11.56
2020-04-17 11.07 10.52 10.94 10.83 809100.0 10.83
2020-04-16 11.05 10.45 10.45 10.61 1430800.0 10.61
2020-04-15 10.97 10.11 10.77 10.45 796800.0 10.45
2020-04-14 11.25 10.39 10.39 11.06 1770900.0 11.06
2020-04-13 10.28 9.27 9.9 10.21 782200.0 10.21
2020-04-09 9.76 8.68 8.68 9.6 913100.0 9.6
2020-04-08 8.89 7.95 7.99 8.75 670400.0 8.75
2020-04-07 8.78 7.83 8.53 7.84 873100.0 7.84
2020-04-06 9.0 8.19 8.45 8.56 1041900.0 8.56
2020-04-03 8.18 7.64 7.66 8.08 588900.0 8.08
2020-04-02 8.02 7.34 7.34 7.7 600500.0 7.7
2020-04-01 8.05 7.17 7.39 7.34 1045800.0 7.34
2020-03-31 8.57 7.4 8.55 7.55 1374700.0 7.55
2020-03-30 7.92 7.31 7.8 7.77 1195700.0 7.77
2020-03-27 8.13 7.75 7.88 7.8 783400.0 7.8
2020-03-26 8.35 7.51 7.6 8.11 1913800.0 8.11
2020-03-25 8.07 7.12 7.68 7.55 1806600.0 7.55
2020-03-24 7.97 7.37 7.77 7.49 1210600.0 7.49
2020-03-23 7.97 7.25 7.49 7.49 776500.0 7.49
2020-03-20 7.84 7.12 7.49 7.49 1240500.0 7.49
2020-03-19 8.05 6.95 6.95 7.61 702200.0 7.61
2020-03-18 7.9 6.82 7.1 7.08 932300.0 7.08
2020-03-17 8.14 6.64 6.68 7.59 953400.0 7.59
2020-03-16 7.97 5.98 6.05 6.55 1007000.0 6.55
2020-03-13 7.7 6.49 7.48 7.12 851800.0 7.12
2020-03-12 8.2 7.04 7.77 7.18 1069500.0 7.18
2020-03-11 9.61 8.65 9.21 8.7 854300.0 8.7
2020-03-10 10.34 9.24 10.12 9.5 812500.0 9.5
2020-03-09 10.44 9.51 9.93 9.86 531500.0 9.86
2020-03-06 10.89 10.12 10.34 10.3 946000.0 10.3
2020-03-05 10.95 10.4 10.49 10.51 505000.0 10.51
2020-03-04 10.86 10.23 10.37 10.66 534600.0 10.66
2020-03-03 10.47 9.86 10.07 10.17 584500.0 10.17
2020-03-02 10.44 9.64 10.35 10.12 515100.0 10.12
2020-02-28 10.33 9.27 9.3 10.3 577200.0 10.3
2020-02-27 10.47 9.61 10.08 9.61 900500.0 9.61
2020-02-26 10.54 10.02 10.3 10.38 751000.0 10.38
2020-02-25 11.32 10.25 11.14 10.3 1345500.0 10.3
2020-02-24 11.32 10.6 10.98 11.17 1285000.0 11.17
2020-02-21 11.64 10.94 11.13 11.37 464800.0 11.37
2020-02-20 11.38 10.57 11.16 11.17 841000.0 11.17
2020-02-19 11.77 10.92 11.62 11.26 828900.0 11.26
2020-02-18 11.74 11.21 11.4 11.63 536800.0 11.63