NGM Biopharmaceuticals Inc. Common Stockのデータ

NGM Biopharmaceuticals Inc. Common Stockの基本情報

名前 NGM Biopharmaceuticals Inc. Common Stock
ティッカー NGM
United States
上場年 2019.0
セクター Health Care

NGM Biopharmaceuticals Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 29.46 28.53 29.26 28.8 281500.0 28.8
2021-02-12 29.41 28.46 29.05 29.17 135700.0 29.17
2021-02-11 30.75 28.28 28.59 29.01 357600.0 29.01
2021-02-10 28.73 27.54 28.08 28.3 197500.0 28.3
2021-02-09 29.33 27.04 28.36 27.81 188200.0 27.81
2021-02-08 27.77 26.78 27.31 27.34 212700.0 27.34
2021-02-05 27.94 26.59 27.6 26.68 124900.0 26.68
2021-02-04 27.78 26.52 26.64 27.67 182200.0 27.67
2021-02-03 27.46 26.12 27.0 26.4 233200.0 26.4
2021-02-02 27.89 25.05 25.8 26.92 241200.0 26.92
2021-02-01 26.18 25.25 25.87 25.42 260500.0 25.42
2021-01-29 26.09 25.09 26.09 25.66 116500.0 25.66
2021-01-28 25.97 24.73 25.1 25.8 253300.0 25.8
2021-01-27 26.37 24.65 26.2 24.99 226700.0 24.99
2021-01-26 28.6 26.0 28.04 26.52 337600.0 26.52
2021-01-25 28.7 27.1 28.55 27.94 150200.0 27.94
2021-01-22 28.9 27.0 27.72 28.6 201500.0 28.6
2021-01-21 28.02 26.74 28.02 27.89 163200.0 27.89
2021-01-20 29.26 27.47 28.57 27.79 220800.0 27.79
2021-01-19 29.05 27.45 27.52 28.38 263300.0 28.38
2021-01-15 27.57 25.7 25.87 27.28 234600.0 27.28
2021-01-14 26.25 25.25 25.82 25.89 333700.0 25.89
2021-01-13 27.09 25.51 27.09 25.7 225200.0 25.7
2021-01-12 27.45 26.25 26.8 26.79 248200.0 26.79
2021-01-11 28.11 26.69 27.99 26.79 400600.0 26.79
2021-01-08 28.72 27.34 28.49 27.92 918000.0 27.92
2021-01-07 28.07 26.56 27.91 27.59 466800.0 27.59
2021-01-06 28.09 26.24 27.19 27.65 2699000.0 27.65
2021-01-05 29.33 27.24 28.88 27.99 763400.0 27.99
2021-01-04 30.26 28.78 29.75 29.25 393700.0 29.25
2020-12-31 31.01 29.75 31.01 30.3 234900.0 30.3
2020-12-30 32.05 30.25 31.42 30.77 464900.0 30.77
2020-12-29 31.74 30.54 31.24 31.44 249400.0 31.44
2020-12-28 31.88 30.64 31.79 31.28 319600.0 31.28
2020-12-24 31.5 30.24 30.77 31.22 204200.0 31.22
2020-12-23 31.1 29.89 30.44 30.44 139500.0 30.44
2020-12-22 30.99 29.58 30.58 30.16 222700.0 30.16
2020-12-21 31.35 28.54 28.81 30.0 275100.0 30.0
2020-12-18 29.7 27.78 28.47 29.62 549600.0 29.62
2020-12-17 28.46 26.7 27.55 28.23 188000.0 28.23
2020-12-16 27.86 26.66 27.17 27.47 163500.0 27.47
2020-12-15 28.11 26.75 27.87 26.92 425600.0 26.92
2020-12-14 30.0 26.76 26.76 27.61 614100.0 27.61
2020-12-11 26.5 25.69 25.88 26.18 236900.0 26.18
2020-12-10 26.0 24.3 24.32 25.71 216000.0 25.71
2020-12-09 26.19 24.37 25.49 24.45 107400.0 24.45
2020-12-08 25.47 24.32 24.82 25.19 139200.0 25.19
2020-12-07 25.61 24.67 24.9 24.91 153000.0 24.91
2020-12-04 25.09 23.99 23.99 24.81 98300.0 24.81
2020-12-03 24.39 23.36 23.89 23.85 69300.0 23.85
2020-12-02 24.41 22.91 23.48 23.85 66400.0 23.85
2020-12-01 24.16 22.9 24.09 23.39 98600.0 23.39
2020-11-30 24.04 23.12 24.04 23.7 132200.0 23.7
2020-11-27 24.08 22.8 22.93 23.85 77900.0 23.85
2020-11-25 23.42 22.4 22.4 22.78 98300.0 22.78
2020-11-24 24.54 21.96 23.74 22.47 271100.0 22.47
2020-11-23 24.24 23.0 23.6 23.52 165600.0 23.52
2020-11-20 23.44 22.44 23.11 23.39 91300.0 23.39
2020-11-19 23.48 22.83 23.24 23.25 124800.0 23.25
2020-11-18 23.72 22.65 23.09 23.0 189300.0 23.0
2020-11-17 23.17 20.45 20.64 22.88 217000.0 22.88
2020-11-16 21.0 20.05 20.2 20.63 178000.0 20.63
2020-11-13 20.54 18.53 18.96 20.5 244400.0 20.5
2020-11-12 19.45 18.0 18.93 19.07 88700.0 19.07
2020-11-11 19.61 18.73 19.6 18.99 86500.0 18.99
2020-11-10 19.63 18.78 19.16 19.41 129100.0 19.41
2020-11-09 19.7 18.39 19.7 18.95 107800.0 18.95
2020-11-06 19.75 18.51 19.01 18.69 129100.0 18.69
2020-11-05 19.86 18.79 18.97 18.88 119400.0 18.88
2020-11-04 19.3 18.04 18.04 18.99 104000.0 18.99
2020-11-03 19.14 17.48 18.77 18.23 102400.0 18.23
2020-11-02 18.68 17.35 17.49 18.57 281000.0 18.57
2020-10-30 17.55 16.96 17.29 17.34 332100.0 17.34
2020-10-29 17.51 16.8 17.44 17.28 114000.0 17.28
2020-10-28 17.84 16.73 17.16 17.33 165800.0 17.33
2020-10-27 17.59 17.04 17.24 17.44 84400.0 17.44
2020-10-26 17.38 16.75 16.93 17.34 143600.0 17.34
2020-10-23 17.34 16.88 17.15 17.05 60400.0 17.05
2020-10-22 17.2 16.51 16.96 17.0 127700.0 17.0
2020-10-21 16.84 16.35 16.43 16.58 137400.0 16.58
2020-10-20 16.86 16.15 16.59 16.38 124100.0 16.38
2020-10-19 16.97 16.26 16.64 16.28 128500.0 16.28
2020-10-16 16.99 16.34 16.37 16.51 96300.0 16.51
2020-10-15 16.62 16.05 16.56 16.43 86100.0 16.43
2020-10-14 17.25 16.52 16.98 16.62 105100.0 16.62
2020-10-13 17.54 16.87 17.17 17.07 75300.0 17.07
2020-10-12 17.52 16.61 17.46 17.21 195700.0 17.21
2020-10-09 18.04 17.26 17.86 17.34 99000.0 17.34
2020-10-08 18.05 17.14 17.62 17.95 112000.0 17.95
2020-10-07 17.76 16.47 16.75 17.38 288900.0 17.38
2020-10-06 17.57 16.58 17.24 16.68 162400.0 16.68
2020-10-05 17.12 16.25 16.45 17.06 142300.0 17.06
2020-10-02 16.6 15.81 15.87 16.34 134800.0 16.34
2020-10-01 16.31 15.74 15.98 16.21 159800.0 16.21
2020-09-30 16.31 15.75 16.11 15.91 82400.0 15.91
2020-09-29 16.2 15.61 15.75 16.11 90300.0 16.11
2020-09-28 16.51 15.6 16.48 15.7 140800.0 15.7
2020-09-25 16.58 15.58 15.69 16.4 141900.0 16.4
2020-09-24 16.12 14.93 15.55 15.67 237000.0 15.67
2020-09-23 16.76 15.5 16.76 15.59 242500.0 15.59
2020-09-22 17.53 16.62 17.52 16.74 139900.0 16.74
2020-09-21 18.77 17.21 18.77 17.5 188200.0 17.5
2020-09-18 19.36 18.79 19.27 19.13 467200.0 19.13
2020-09-17 19.26 18.7 19.05 19.11 109000.0 19.11
2020-09-16 19.54 18.71 18.89 19.22 125900.0 19.22
2020-09-15 19.6 18.62 19.3 18.81 97500.0 18.81
2020-09-14 19.49 18.15 18.27 19.27 274400.0 19.27
2020-09-11 18.43 17.75 18.42 18.03 169900.0 18.03
2020-09-10 18.65 18.2 18.44 18.27 112600.0 18.27
2020-09-09 18.79 17.99 18.15 18.32 114800.0 18.32
2020-09-08 18.84 17.32 17.64 18.06 316400.0 18.06
2020-09-04 17.84 16.82 17.64 17.66 191100.0 17.66
2020-09-03 17.84 17.02 17.5 17.26 203400.0 17.26
2020-09-02 17.97 17.0 17.23 17.5 297100.0 17.5
2020-09-01 18.95 17.23 18.65 17.25 349700.0 17.25
2020-08-31 19.04 18.3 18.46 18.65 267400.0 18.65
2020-08-28 18.13 17.2 17.72 18.06 118400.0 18.06
2020-08-27 18.33 17.53 18.28 17.85 168500.0 17.85
2020-08-26 18.99 18.23 18.91 18.29 110100.0 18.29
2020-08-25 18.58 18.0 18.08 18.35 94200.0 18.35
2020-08-24 18.3 17.81 18.3 18.19 153500.0 18.19
2020-08-21 18.65 17.79 18.5 18.17 140200.0 18.17
2020-08-20 18.71 18.16 18.35 18.54 93100.0 18.54
2020-08-19 18.68 18.07 18.53 18.46 134700.0 18.46
2020-08-18 19.44 18.11 19.44 18.35 190500.0 18.35
2020-08-17 18.39 17.4 17.4 17.9 159500.0 17.9
2020-08-14 17.99 17.11 17.8 17.3 215100.0 17.3
2020-08-13 18.8 17.2 18.72 17.91 217000.0 17.91
2020-08-12 19.0 18.4 18.8 18.51 129700.0 18.51
2020-08-11 19.35 18.74 19.14 18.82 138700.0 18.82
2020-08-10 19.46 18.74 18.97 19.14 194300.0 19.14
2020-08-07 19.42 18.7 18.88 18.91 111500.0 18.91
2020-08-06 19.53 18.71 19.22 18.95 112300.0 18.95
2020-08-05 19.27 18.77 19.27 19.23 139700.0 19.23
2020-08-04 19.39 18.63 19.0 19.23 144200.0 19.23
2020-08-03 18.9 18.33 18.38 18.88 152200.0 18.88
2020-07-31 18.97 18.02 18.8 18.29 156600.0 18.29
2020-07-30 18.71 17.84 18.28 18.38 93800.0 18.38
2020-07-29 18.91 18.14 18.63 18.43 195700.0 18.43
2020-07-28 18.39 17.95 18.17 18.09 110400.0 18.09
2020-07-27 18.39 17.93 17.98 18.32 78600.0 18.32
2020-07-24 18.21 17.53 17.56 17.91 252900.0 17.91
2020-07-23 18.39 17.67 18.14 17.96 154000.0 17.96
2020-07-22 18.61 17.98 18.54 18.08 96500.0 18.08
2020-07-21 19.37 18.25 19.37 18.48 203500.0 18.48
2020-07-20 19.59 18.79 19.48 19.1 101200.0 19.1
2020-07-17 19.8 18.73 18.86 19.18 135800.0 19.18
2020-07-16 18.98 18.0 18.98 18.88 150900.0 18.88
2020-07-15 19.09 18.45 18.61 18.9 153000.0 18.9
2020-07-14 18.73 18.0 18.05 18.39 252700.0 18.39
2020-07-13 19.67 18.0 19.24 18.07 244800.0 18.07
2020-07-10 19.61 18.99 19.29 19.13 174700.0 19.13
2020-07-09 20.25 19.13 19.85 19.24 205800.0 19.24
2020-07-08 20.41 19.42 20.05 19.85 226100.0 19.85
2020-07-07 21.14 19.2 19.34 19.97 504900.0 19.97
2020-07-06 19.4 18.78 19.32 19.01 203800.0 19.01
2020-07-02 19.65 19.01 19.65 19.2 159700.0 19.2
2020-07-01 19.81 18.0 19.11 19.36 707900.0 19.36
2020-06-30 19.96 19.33 19.6 19.74 295700.0 19.74
2020-06-29 21.89 19.2 19.78 19.58 711200.0 19.58
2020-06-26 22.86 21.96 22.86 22.37 291300.0 22.37
2020-06-25 23.2 21.98 22.11 22.91 169100.0 22.91
2020-06-24 22.62 21.6 22.3 22.13 287900.0 22.13
2020-06-23 23.6 22.25 22.99 22.37 576900.0 22.37
2020-06-22 23.29 21.7 22.01 22.85 439700.0 22.85
2020-06-19 23.79 21.81 22.62 21.91 572900.0 21.91
2020-06-18 23.94 21.55 23.52 22.52 561600.0 22.52
2020-06-17 23.95 21.55 21.82 23.47 766400.0 23.47
2020-06-16 22.21 21.54 22.12 21.77 242600.0 21.77
2020-06-15 22.17 20.32 20.44 21.58 507500.0 21.58
2020-06-12 22.0 20.32 21.69 20.7 304300.0 20.7
2020-06-11 22.0 20.75 21.3 21.03 317700.0 21.03
2020-06-10 22.0 21.48 21.67 21.64 237300.0 21.64
2020-06-09 22.75 21.45 21.81 21.54 290600.0 21.54
2020-06-08 21.98 20.11 20.63 21.81 353100.0 21.81
2020-06-05 20.82 19.89 20.82 20.66 237900.0 20.66
2020-06-04 20.45 18.79 20.28 19.46 279100.0 19.46
2020-06-03 21.28 20.09 20.51 20.4 227700.0 20.4
2020-06-02 20.47 19.11 19.93 20.37 196200.0 20.37
2020-06-01 20.25 19.45 19.71 19.58 241000.0 19.58
2020-05-29 20.34 19.05 20.34 19.73 279000.0 19.73
2020-05-28 22.11 20.01 20.35 20.4 215400.0 20.4
2020-05-27 20.97 19.25 20.97 20.29 166600.0 20.29
2020-05-26 21.34 20.2 20.89 20.65 154100.0 20.65
2020-05-22 20.79 19.63 20.79 20.22 149700.0 20.22
2020-05-21 21.0 20.03 20.49 20.71 169200.0 20.71
2020-05-20 20.75 20.08 20.5 20.37 260200.0 20.37
2020-05-19 21.3 20.03 21.3 20.13 201500.0 20.13
2020-05-18 22.73 20.87 22.52 21.45 257300.0 21.45
2020-05-15 22.44 21.17 21.85 22.08 164800.0 22.08
2020-05-14 22.95 20.71 20.71 21.78 366500.0 21.78
2020-05-13 23.1 20.67 21.95 21.41 284700.0 21.41
2020-05-12 23.39 21.8 22.6 21.95 292100.0 21.95
2020-05-11 22.4 21.0 21.14 22.21 258500.0 22.21
2020-05-08 22.2 20.68 20.87 21.61 236300.0 21.61
2020-05-07 21.88 20.04 20.04 20.41 400800.0 20.41
2020-05-06 20.25 18.08 18.14 20.1 730000.0 20.1
2020-05-05 18.2 17.35 17.35 17.89 182200.0 17.89
2020-05-04 17.6 16.2 16.58 17.11 191900.0 17.11
2020-05-01 18.2 16.39 17.86 16.68 392000.0 16.68
2020-04-30 18.57 17.62 18.18 18.26 338300.0 18.26
2020-04-29 18.47 18.02 18.44 18.25 256200.0 18.25
2020-04-28 18.42 18.0 18.26 18.18 314900.0 18.18
2020-04-27 18.45 17.78 17.86 18.26 302300.0 18.26
2020-04-24 17.8 16.39 16.48 17.54 187600.0 17.54
2020-04-23 16.86 16.06 16.16 16.45 186600.0 16.45
2020-04-22 16.5 15.71 16.03 16.05 210600.0 16.05
2020-04-21 16.06 15.07 15.4 15.74 170000.0 15.74
2020-04-20 16.5 15.19 15.25 15.5 234000.0 15.5
2020-04-17 16.12 15.3 15.86 15.4 136700.0 15.4
2020-04-16 15.7 15.01 15.25 15.46 319200.0 15.46
2020-04-15 16.11 14.86 15.77 15.25 182300.0 15.25
2020-04-14 16.8 15.0 15.28 16.21 541400.0 16.21
2020-04-13 15.6 14.7 15.28 14.92 485900.0 14.92
2020-04-09 15.93 14.55 15.4 15.27 329700.0 15.27
2020-04-08 15.48 14.34 15.29 15.04 675000.0 15.04
2020-04-07 15.1 13.72 14.84 14.19 632900.0 14.19
2020-04-06 13.56 12.83 12.95 13.4 359700.0 13.4
2020-04-03 13.95 12.05 12.77 12.45 446700.0 12.45
2020-04-02 13.1 11.71 11.93 12.78 364600.0 12.78
2020-04-01 12.97 11.8 11.93 11.97 479300.0 11.97
2020-03-31 13.28 12.13 12.97 12.33 877600.0 12.33
2020-03-30 13.4 12.5 13.14 13.2 321900.0 13.2
2020-03-27 13.84 12.51 13.55 13.08 267600.0 13.08
2020-03-26 15.0 13.52 13.64 14.0 195800.0 14.0
2020-03-25 14.15 12.43 13.25 13.33 324800.0 13.33
2020-03-24 13.11 12.06 12.42 13.08 457600.0 13.08
2020-03-23 12.4 11.1 11.6 11.78 512300.0 11.78
2020-03-20 12.23 11.01 11.7 11.66 530100.0 11.66
2020-03-19 12.07 9.8 9.99 11.3 803000.0 11.3
2020-03-18 10.94 9.24 10.82 10.0 636800.0 10.0
2020-03-17 13.45 10.9 12.08 11.17 391500.0 11.17
2020-03-16 13.11 11.75 12.02 11.89 278100.0 11.89
2020-03-13 13.67 12.0 12.67 13.67 357100.0 13.67
2020-03-12 14.64 12.37 14.61 12.54 937900.0 12.54
2020-03-11 16.19 14.76 16.19 15.35 377800.0 15.35
2020-03-10 18.98 15.57 18.66 16.15 662900.0 16.15
2020-03-09 18.65 17.08 17.9 17.78 667000.0 17.78
2020-03-06 19.22 17.91 17.91 18.5 345600.0 18.5
2020-03-05 18.39 17.95 18.21 18.19 516500.0 18.19
2020-03-04 18.99 17.71 18.28 18.23 373500.0 18.23
2020-03-03 18.85 17.76 17.76 18.1 466500.0 18.1
2020-03-02 19.05 17.5 18.6 17.86 335100.0 17.86
2020-02-28 18.27 16.73 17.0 18.04 395000.0 18.04
2020-02-27 18.57 17.31 17.81 17.68 808800.0 17.68
2020-02-26 18.58 16.79 17.45 18.17 529500.0 18.17
2020-02-25 19.51 16.72 19.44 16.98 682300.0 16.98
2020-02-24 22.95 18.03 22.0 18.87 3527900.0 18.87
2020-02-21 16.75 15.98 16.29 16.19 73100.0 16.19
2020-02-20 16.96 15.99 16.61 16.24 69500.0 16.24
2020-02-19 17.0 16.02 16.57 16.73 76000.0 16.73
2020-02-18 16.99 16.16 16.92 16.21 73100.0 16.21