Pandion Therapeutics Inc. Common Stockのデータ

Pandion Therapeutics Inc. Common Stockの基本情報

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

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

Date High Low Open Close Volume Adj Close
2021-02-16 22.78 19.85 19.85 21.85 228700.0 21.85
2021-02-12 20.38 19.5 19.62 19.98 169400.0 19.98
2021-02-11 20.35 19.13 19.84 19.55 95800.0 19.55
2021-02-10 20.02 17.9 18.48 19.84 205700.0 19.84
2021-02-09 19.27 17.81 18.44 18.41 162300.0 18.41
2021-02-08 18.68 17.47 18.0 17.75 60900.0 17.75
2021-02-05 19.1 17.57 19.1 17.96 71100.0 17.96
2021-02-04 19.83 17.53 18.23 19.04 50600.0 19.04
2021-02-03 18.53 17.49 17.82 18.02 93900.0 18.02
2021-02-02 18.06 17.61 17.93 17.83 95700.0 17.83
2021-02-01 18.5 17.61 17.95 17.95 90800.0 17.95
2021-01-29 18.43 17.1 17.94 18.0 115800.0 18.0
2021-01-28 18.4 17.5 17.51 17.9 59400.0 17.9
2021-01-27 18.08 17.5 17.83 17.51 69300.0 17.51
2021-01-26 18.27 17.78 18.07 17.86 70900.0 17.86
2021-01-25 18.49 17.79 18.04 18.06 40200.0 18.06
2021-01-22 18.43 17.77 17.9 18.12 52100.0 18.12
2021-01-21 18.48 17.87 18.17 18.01 76800.0 18.01
2021-01-20 19.5 18.15 19.24 18.2 23500.0 18.2
2021-01-19 20.0 18.88 19.19 19.46 56200.0 19.46
2021-01-15 19.19 17.93 18.71 19.09 58700.0 19.09
2021-01-14 19.49 17.52 18.3 18.79 86600.0 18.79
2021-01-13 18.65 17.57 18.17 18.29 83100.0 18.29
2021-01-12 18.99 17.08 17.31 18.01 123200.0 18.01
2021-01-11 17.4 17.0 17.39 17.1 45700.0 17.1
2021-01-08 17.99 16.37 17.95 17.54 121400.0 17.54
2021-01-07 18.44 17.21 18.24 17.82 113800.0 17.82
2021-01-06 20.82 18.08 20.82 18.88 197900.0 18.88
2021-01-05 20.94 19.0 20.63 20.58 214900.0 20.58
2021-01-04 23.46 14.75 14.75 21.94 549700.0 21.94
2020-12-31 15.1 14.55 15.0 14.85 40200.0 14.85
2020-12-30 15.48 14.95 15.48 15.22 44100.0 15.22
2020-12-29 15.75 14.91 14.99 15.17 35400.0 15.17
2020-12-28 15.89 15.0 15.45 15.11 29600.0 15.11
2020-12-24 15.98 15.32 15.83 15.42 19400.0 15.42
2020-12-23 16.16 15.36 16.09 15.52 71000.0 15.52
2020-12-22 16.19 14.98 14.98 15.84 48600.0 15.84
2020-12-21 15.6 14.62 15.38 15.14 95100.0 15.14
2020-12-18 16.08 15.32 16.04 15.61 597600.0 15.61
2020-12-17 16.25 15.03 15.41 15.75 144600.0 15.75
2020-12-16 15.77 14.66 15.16 15.4 112600.0 15.4
2020-12-15 15.19 14.48 14.58 14.94 45400.0 14.94
2020-12-14 14.99 13.82 14.46 14.43 82000.0 14.43
2020-12-11 15.17 14.15 14.96 14.24 54600.0 14.24
2020-12-10 17.08 14.76 16.25 15.21 64100.0 15.21
2020-12-09 18.05 15.9 18.05 16.11 44900.0 16.11
2020-12-08 17.73 16.34 16.52 17.57 40200.0 17.57
2020-12-07 16.65 16.11 16.49 16.33 20500.0 16.33
2020-12-04 16.89 16.12 16.86 16.65 23900.0 16.65
2020-12-03 17.19 16.72 16.8 16.9 19300.0 16.9
2020-12-02 17.42 16.71 17.26 16.96 42000.0 16.96
2020-12-01 17.82 17.24 17.82 17.32 21500.0 17.32
2020-11-30 17.81 16.62 17.23 17.61 33700.0 17.61
2020-11-27 18.46 16.94 18.08 17.28 26900.0 17.28
2020-11-25 18.3 17.32 18.27 18.09 32100.0 18.09
2020-11-24 18.47 17.68 18.0 18.05 135700.0 18.05
2020-11-23 17.7 16.99 17.43 17.49 89100.0 17.49
2020-11-20 17.44 15.92 16.25 17.11 125200.0 17.11
2020-11-19 15.77 14.81 15.17 15.3 501800.0 15.3
2020-11-18 15.86 15.08 15.74 15.21 46600.0 15.21
2020-11-17 15.78 13.69 13.99 15.5 91600.0 15.5
2020-11-16 13.95 13.11 13.11 13.91 23800.0 13.91
2020-11-13 13.78 13.17 13.56 13.7 63000.0 13.7
2020-11-12 13.65 13.0 13.57 13.25 26400.0 13.25
2020-11-11 13.43 12.52 12.94 13.31 32800.0 13.31
2020-11-10 13.59 12.75 13.59 12.88 44000.0 12.88
2020-11-09 13.9 13.0 13.29 13.47 56000.0 13.47
2020-11-06 13.49 12.72 12.96 13.19 67900.0 13.19
2020-11-05 13.27 12.9 13.21 12.97 44400.0 12.97
2020-11-04 13.38 12.56 12.79 13.12 69900.0 13.12
2020-11-03 13.0 11.72 12.05 12.95 61800.0 12.95
2020-11-02 12.04 11.26 11.82 11.89 46600.0 11.89
2020-10-30 11.83 10.83 11.0 11.81 92400.0 11.81
2020-10-29 11.0 10.49 10.8 10.9 71900.0 10.9
2020-10-28 11.03 10.28 11.03 10.74 47500.0 10.74
2020-10-27 11.24 10.6 10.67 10.84 41700.0 10.84
2020-10-26 11.36 10.6 11.36 10.73 36200.0 10.73
2020-10-23 11.41 10.96 11.2 11.31 24100.0 11.31
2020-10-22 11.18 11.0 11.11 11.11 56000.0 11.11
2020-10-21 11.45 11.0 11.1 11.04 78500.0 11.04
2020-10-20 11.79 10.73 11.13 11.1 103100.0 11.1
2020-10-19 11.45 10.89 11.04 11.17 98600.0 11.17
2020-10-16 11.79 10.95 11.29 11.03 74500.0 11.03
2020-10-15 12.74 10.52 12.29 11.31 406300.0 11.31
2020-10-14 13.73 11.32 11.65 12.27 351100.0 12.27
2020-10-13 11.75 11.31 11.61 11.51 62600.0 11.51
2020-10-12 12.0 11.3 11.57 11.63 60100.0 11.63
2020-10-09 11.98 11.0 11.69 11.51 123900.0 11.51
2020-10-08 12.3 11.23 11.9 11.59 94600.0 11.59
2020-10-07 12.2 11.61 11.95 11.79 79600.0 11.79
2020-10-06 12.3 11.25 11.32 11.66 182400.0 11.66
2020-10-05 11.58 11.05 11.25 11.26 95700.0 11.26
2020-10-02 11.42 10.85 10.98 11.12 167700.0 11.12
2020-10-01 11.52 10.8 11.34 11.04 122500.0 11.04
2020-09-30 11.95 11.25 11.7 11.46 113100.0 11.46
2020-09-29 12.31 11.7 12.08 11.74 161100.0 11.74
2020-09-28 12.5 11.8 12.45 12.24 42200.0 12.24
2020-09-25 12.76 11.44 11.73 12.35 115200.0 12.35
2020-09-24 12.62 11.4 12.44 11.73 174500.0 11.73
2020-09-23 14.1 12.05 14.1 12.44 169500.0 12.44
2020-09-22 14.28 13.71 14.28 14.15 125000.0 14.15
2020-09-21 14.89 13.86 14.28 14.22 118700.0 14.22
2020-09-18 17.59 13.99 16.65 14.33 943100.0 14.33
2020-09-17 17.78 15.88 16.24 16.8 183700.0 16.8
2020-09-16 16.55 14.61 14.72 16.36 187000.0 16.36
2020-09-15 15.89 14.7 15.43 14.78 100400.0 14.78
2020-09-14 16.47 15.22 15.95 15.22 116000.0 15.22
2020-09-11 16.24 14.65 15.66 15.76 194100.0 15.76
2020-09-10 17.9 15.13 17.5 15.8 156700.0 15.8
2020-09-09 19.0 17.51 18.24 17.51 116700.0 17.51
2020-09-08 19.44 18.19 18.89 18.35 317000.0 18.35
2020-09-04 19.17 18.33 19.14 18.95 65600.0 18.95
2020-09-03 19.62 18.57 19.62 19.21 90700.0 19.21
2020-09-02 19.37 18.5 18.5 19.28 99000.0 19.28
2020-09-01 18.49 18.04 18.14 18.35 42000.0 18.35
2020-08-31 18.75 18.0 18.2 18.5 161400.0 18.5
2020-08-28 18.61 17.6 18.61 18.28 122400.0 18.28
2020-08-27 18.99 18.35 18.7 18.8 47800.0 18.8
2020-08-26 19.13 17.99 18.48 18.9 62500.0 18.9
2020-08-25 19.37 17.27 18.86 18.61 138400.0 18.61
2020-08-24 19.77 18.8 19.72 18.96 167000.0 18.96
2020-08-21 18.37 17.67 17.67 18.16 42800.0 18.16
2020-08-20 18.5 17.62 18.3 17.84 154000.0 17.84
2020-08-19 19.47 18.14 19.01 18.3 94600.0 18.3
2020-08-18 19.75 19.09 19.62 19.13 55700.0 19.13
2020-08-17 19.95 18.64 19.12 19.61 170100.0 19.61
2020-08-14 19.19 18.6 18.6 18.93 177200.0 18.93
2020-08-13 19.01 18.5 18.77 18.56 63000.0 18.56
2020-08-12 19.05 18.77 18.78 18.85 68500.0 18.85
2020-08-11 19.35 18.27 19.35 18.85 143700.0 18.85
2020-08-10 19.74 18.49 19.57 18.78 155300.0 18.78
2020-08-07 19.47 18.25 18.31 19.11 101000.0 19.11
2020-08-06 18.68 18.01 18.5 18.5 134000.0 18.5
2020-08-05 18.51 17.5 17.8 18.39 170700.0 18.39
2020-08-04 17.99 16.67 17.25 17.78 55900.0 17.78
2020-08-03 17.45 16.7 17.04 17.41 182400.0 17.41
2020-07-31 17.45 17.01 17.18 17.02 152900.0 17.02
2020-07-30 17.34 16.93 17.32 17.12 152300.0 17.12
2020-07-29 17.65 17.35 17.59 17.45 170200.0 17.45
2020-07-28 17.89 17.41 17.42 17.7 283700.0 17.7
2020-07-27 17.97 17.33 17.93 17.72 106800.0 17.72
2020-07-24 17.9 17.31 17.42 17.85 156700.0 17.85
2020-07-23 18.25 17.71 18.23 17.82 137300.0 17.82
2020-07-22 18.5 17.41 18.25 17.99 210400.0 17.99
2020-07-21 18.1 17.05 17.52 17.99 340700.0 17.99
2020-07-20 18.86 17.6 18.86 17.8 583300.0 17.8
2020-07-17 27.75 17.4 27.0 18.1 3870100.0 18.1