Oncorus Inc. Common Stockのデータ

Oncorus Inc. Common Stockの基本情報

名前 Oncorus Inc. Common Stock
ティッカー ONCR
国 United States
上場年 2020.0
セクター Health Care

Oncorus Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 18.29 17.35 17.97 17.44 272000.0 17.44
2021-02-12 18.78 17.3 18.37 17.4 956500.0 17.4
2021-02-11 24.75 20.88 24.07 20.97 163800.0 20.97
2021-02-10 24.75 22.53 22.53 23.95 79300.0 23.95
2021-02-09 24.42 22.89 23.8 24.0 81500.0 24.0
2021-02-08 25.18 23.8 24.08 23.85 80200.0 23.85
2021-02-05 25.27 23.35 24.81 24.0 26200.0 24.0
2021-02-04 24.68 22.27 22.62 24.25 44100.0 24.25
2021-02-03 23.5 22.12 22.83 22.78 46600.0 22.78
2021-02-02 23.42 22.0 22.95 22.82 31800.0 22.82
2021-02-01 23.0 20.69 21.98 22.7 35500.0 22.7
2021-01-29 23.51 21.73 22.74 22.25 33800.0 22.25
2021-01-28 23.8 22.3 22.86 22.99 40800.0 22.99
2021-01-27 23.91 21.51 22.82 23.29 71400.0 23.29
2021-01-26 25.89 22.54 25.51 23.28 138200.0 23.28
2021-01-25 26.77 24.43 26.37 25.42 46000.0 25.42
2021-01-22 26.76 25.6 26.09 25.85 31500.0 25.85
2021-01-21 28.81 25.26 27.5 26.2 48400.0 26.2
2021-01-20 29.84 26.63 29.56 27.34 76800.0 27.34
2021-01-19 29.81 28.24 29.07 28.78 34600.0 28.78
2021-01-15 29.15 27.16 27.66 28.8 102200.0 28.8
2021-01-14 30.67 27.46 30.0 27.73 42200.0 27.73
2021-01-13 30.21 26.04 29.13 29.29 68200.0 29.29
2021-01-12 32.0 29.29 31.08 29.69 41300.0 29.69
2021-01-11 37.0 29.28 35.65 30.41 193600.0 30.41
2021-01-08 36.69 33.95 35.62 35.53 26100.0 35.53
2021-01-07 36.9 33.82 34.56 35.55 47600.0 35.55
2021-01-06 36.9 33.72 36.17 34.5 47200.0 34.5
2021-01-05 37.86 32.62 33.64 35.55 91000.0 35.55
2021-01-04 33.96 30.46 32.53 33.1 48800.0 33.1
2020-12-31 34.0 31.4 31.4 32.33 36100.0 32.33
2020-12-30 34.61 30.02 34.61 31.85 183000.0 31.85
2020-12-29 36.59 33.53 35.1 33.9 53300.0 33.9
2020-12-28 35.17 33.53 34.61 34.46 35200.0 34.46
2020-12-24 36.93 34.04 35.15 34.11 19400.0 34.11
2020-12-23 37.08 32.0 32.32 35.15 89700.0 35.15
2020-12-22 33.31 30.8 30.8 32.33 126300.0 32.33
2020-12-21 32.86 28.75 32.58 30.47 171600.0 30.47
2020-12-18 35.29 29.8 29.8 32.46 1095400.0 32.46
2020-12-17 31.43 26.33 26.33 29.8 325400.0 29.8
2020-12-16 28.84 26.0 28.69 26.58 121500.0 26.58
2020-12-15 29.8 27.15 28.06 28.25 55200.0 28.25
2020-12-14 29.73 24.2 25.47 28.07 64300.0 28.07
2020-12-11 27.96 24.57 25.83 26.0 53800.0 26.0
2020-12-10 27.74 25.51 27.7 25.83 21300.0 25.83
2020-12-09 28.41 26.28 28.27 26.6 31200.0 26.6
2020-12-08 29.45 27.0 27.99 27.99 32900.0 27.99
2020-12-07 29.45 25.93 29.22 27.99 57300.0 27.99
2020-12-04 29.89 28.24 29.27 29.56 65600.0 29.56
2020-12-03 29.5 28.56 29.0 29.28 87600.0 29.28
2020-12-02 31.24 28.24 28.36 29.0 129200.0 29.0
2020-12-01 30.79 27.86 27.97 28.8 93300.0 28.8
2020-11-30 28.1 25.08 25.57 28.08 85600.0 28.08
2020-11-27 26.04 25.0 25.27 25.13 34900.0 25.13
2020-11-25 26.18 24.83 25.98 25.17 93200.0 25.17
2020-11-24 26.47 25.25 25.65 25.77 78100.0 25.77
2020-11-23 26.32 25.11 26.17 26.0 101500.0 26.0
2020-11-20 27.25 25.02 26.58 25.89 290500.0 25.89
2020-11-19 26.47 25.0 25.05 26.0 82400.0 26.0
2020-11-18 26.69 24.4 25.12 25.28 203500.0 25.28
2020-11-17 25.0 22.73 23.54 24.52 57000.0 24.52
2020-11-16 25.48 22.0 25.16 23.83 250700.0 23.83
2020-11-13 25.2 21.62 22.38 24.49 110400.0 24.49
2020-11-12 24.59 21.09 22.0 22.0 93900.0 22.0
2020-11-11 21.28 20.37 20.37 21.28 55000.0 21.28
2020-11-10 20.93 19.22 20.25 20.55 70800.0 20.55
2020-11-09 21.0 19.76 20.75 20.34 41000.0 20.34
2020-11-06 21.51 20.01 20.53 20.22 75700.0 20.22
2020-11-05 21.0 19.07 19.95 20.25 155700.0 20.25
2020-11-04 22.5 17.69 18.04 20.0 161300.0 20.0
2020-11-03 18.32 17.2 17.2 17.78 53100.0 17.78
2020-11-02 17.78 16.54 16.85 17.11 37200.0 17.11
2020-10-30 17.34 16.24 16.67 16.61 71400.0 16.61
2020-10-29 18.0 16.43 17.12 16.71 49400.0 16.71
2020-10-28 18.85 17.61 17.91 17.77 58000.0 17.77
2020-10-27 18.17 16.25 17.0 17.82 62400.0 17.82
2020-10-26 16.4 15.51 15.51 16.4 67500.0 16.4
2020-10-23 15.9 15.1 15.11 15.51 21700.0 15.51
2020-10-22 15.92 15.0 15.12 15.28 74200.0 15.28
2020-10-21 15.52 14.62 15.49 15.0 69700.0 15.0
2020-10-20 16.11 15.15 15.79 15.54 33600.0 15.54
2020-10-19 16.38 15.67 16.09 15.97 22800.0 15.97
2020-10-16 17.68 15.31 17.29 15.84 151000.0 15.84
2020-10-15 18.46 16.5 18.46 17.27 99300.0 17.27
2020-10-14 19.3 15.2 15.27 18.55 611500.0 18.55
2020-10-13 15.8 15.0 15.5 15.01 38000.0 15.01
2020-10-12 16.5 15.5 16.01 15.5 39600.0 15.5
2020-10-09 16.38 15.45 15.85 15.66 84600.0 15.66
2020-10-08 15.86 15.0 15.5 15.4 75400.0 15.4
2020-10-07 17.74 15.23 15.78 15.23 208200.0 15.23
2020-10-06 16.18 15.52 15.9 15.52 46000.0 15.52
2020-10-05 16.62 15.4 16.35 15.68 150400.0 15.68
2020-10-02 17.05 14.6 15.5 16.0 729800.0 16.0