Replimune Group Inc. Common Stockのデータ

Replimune Group Inc. Common Stockの基本情報

名前 Replimune Group Inc. Common Stock
ティッカー REPL
国 United States
上場年 2018.0
セクター Health Care

Replimune Group Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 37.11 35.18 37.0 37.01 336800.0 37.01
2021-02-12 38.92 36.53 37.74 36.89 253300.0 36.89
2021-02-11 39.33 37.12 38.48 37.63 223700.0 37.63
2021-02-10 41.88 38.08 41.78 38.24 317900.0 38.24
2021-02-09 43.61 40.77 42.84 41.21 244700.0 41.21
2021-02-08 45.55 42.67 43.7 42.92 385900.0 42.92
2021-02-05 43.52 40.88 42.34 43.39 446100.0 43.39
2021-02-04 41.51 38.06 38.69 41.36 353900.0 41.36
2021-02-03 41.43 38.22 40.93 38.46 345100.0 38.46
2021-02-02 41.3 38.81 39.93 40.63 477700.0 40.63
2021-02-01 39.68 37.85 39.03 39.26 246600.0 39.26
2021-01-29 40.78 36.54 40.47 38.8 382000.0 38.8
2021-01-28 41.11 37.77 38.8 40.15 453700.0 40.15
2021-01-27 40.29 35.55 40.26 39.37 561300.0 39.37
2021-01-26 46.64 38.65 45.41 39.41 785300.0 39.41
2021-01-25 45.27 42.64 44.89 45.04 200700.0 45.04
2021-01-22 45.5 43.4 44.33 44.33 321800.0 44.33
2021-01-21 44.77 40.94 43.26 44.44 444600.0 44.44
2021-01-20 44.44 42.61 43.01 42.97 317700.0 42.97
2021-01-19 43.86 41.98 43.86 42.69 373700.0 42.69
2021-01-15 45.87 42.55 45.53 43.23 546900.0 43.23
2021-01-14 45.75 43.01 43.71 45.57 335800.0 45.57
2021-01-13 44.19 41.65 42.4 43.29 367100.0 43.29
2021-01-12 43.46 41.63 42.37 42.5 269200.0 42.5
2021-01-11 43.16 41.11 42.73 41.91 230900.0 41.91
2021-01-08 42.99 40.79 41.52 42.78 223100.0 42.78
2021-01-07 42.28 40.51 40.96 41.11 373000.0 41.11
2021-01-06 41.23 38.04 38.69 40.61 597400.0 40.61
2021-01-05 39.5 37.55 37.55 38.53 412700.0 38.53
2021-01-04 39.59 37.02 37.64 38.23 315900.0 38.23
2020-12-31 42.18 38.06 42.14 38.15 769600.0 38.15
2020-12-30 43.22 40.99 41.13 42.34 850100.0 42.34
2020-12-29 41.38 39.6 40.96 40.83 585000.0 40.83
2020-12-28 42.27 39.71 42.27 40.58 360900.0 40.58
2020-12-24 43.44 41.65 42.35 41.86 214600.0 41.86
2020-12-23 44.13 38.82 39.27 42.43 561600.0 42.43
2020-12-22 41.65 38.85 40.38 39.27 1003700.0 39.27
2020-12-21 40.58 38.84 39.33 40.15 666100.0 40.15
2020-12-18 42.61 39.71 41.36 39.86 3305100.0 39.86
2020-12-17 42.57 40.63 41.36 41.19 413700.0 41.19
2020-12-16 42.9 40.52 42.1 41.11 574000.0 41.11
2020-12-15 44.08 41.07 44.08 42.39 466400.0 42.39
2020-12-14 44.17 42.0 43.89 43.58 336000.0 43.58
2020-12-11 44.25 42.65 42.72 43.11 327000.0 43.11
2020-12-10 44.46 42.03 43.19 43.12 309600.0 43.12
2020-12-09 47.15 41.64 46.47 43.54 461000.0 43.54
2020-12-08 47.45 45.42 45.9 46.71 319500.0 46.71
2020-12-07 47.23 44.64 46.76 45.82 343300.0 45.82
2020-12-04 46.91 44.26 45.44 46.77 267500.0 46.77
2020-12-03 50.97 44.53 48.65 45.14 417300.0 45.14
2020-12-02 54.79 48.59 52.66 48.98 580300.0 48.98
2020-12-01 53.75 51.6 52.73 52.65 603200.0 52.65
2020-11-30 52.7 50.21 52.5 51.68 238100.0 51.68
2020-11-27 53.0 50.0 50.02 51.83 101900.0 51.83
2020-11-25 50.6 47.85 48.52 50.02 129100.0 50.02
2020-11-24 50.23 43.81 49.0 48.5 584100.0 48.5
2020-11-23 51.46 48.47 50.63 48.87 289600.0 48.87
2020-11-20 52.0 47.96 48.76 49.99 307100.0 49.99
2020-11-19 54.85 47.88 48.92 49.12 749700.0 49.12
2020-11-18 51.38 46.7 49.27 48.67 310000.0 48.67
2020-11-17 49.13 45.03 46.35 48.91 346600.0 48.91
2020-11-16 47.09 43.94 46.09 45.42 318900.0 45.42
2020-11-13 46.48 43.03 44.41 45.91 594600.0 45.91
2020-11-12 49.36 42.22 46.5 43.99 708100.0 43.99
2020-11-11 47.6 44.25 44.88 46.5 308400.0 46.5
2020-11-10 45.98 43.0 44.89 44.34 316000.0 44.34
2020-11-09 48.83 42.54 47.16 44.1 448100.0 44.1
2020-11-06 48.91 44.36 46.76 46.5 695100.0 46.5
2020-11-05 49.51 44.88 48.43 48.28 645200.0 48.28
2020-11-04 48.69 43.45 43.45 47.27 553400.0 47.27
2020-11-03 43.63 41.4 42.0 43.0 416100.0 43.0
2020-11-02 43.75 40.99 42.93 42.0 565200.0 42.0
2020-10-30 43.28 41.0 43.11 41.81 293200.0 41.81
2020-10-29 45.56 40.81 44.99 43.18 419100.0 43.18
2020-10-28 45.49 42.58 44.37 44.97 234400.0 44.97
2020-10-27 46.6 42.69 42.69 44.89 365500.0 44.89
2020-10-26 45.7 40.77 45.07 42.68 500800.0 42.68
2020-10-23 46.19 43.21 43.21 45.2 1401300.0 45.2
2020-10-22 47.96 43.03 45.0 43.39 2630700.0 43.39
2020-10-21 42.06 37.23 40.31 41.41 1006000.0 41.41
2020-10-20 43.24 41.28 42.26 42.42 367200.0 42.42
2020-10-19 44.08 41.2 41.4 42.16 712900.0 42.16
2020-10-16 43.99 39.82 42.12 40.98 977200.0 40.98
2020-10-15 44.4 35.05 35.41 40.97 6867900.0 40.97
2020-10-14 46.3 24.74 24.78 36.25 10725000.0 36.25
2020-10-13 25.11 24.16 24.6 24.69 192100.0 24.69
2020-10-12 25.45 23.65 24.04 24.79 168600.0 24.79
2020-10-09 25.42 23.95 25.42 24.07 95400.0 24.07
2020-10-08 25.5 24.7 25.25 25.2 254000.0 25.2
2020-10-07 25.91 24.98 25.84 25.0 516600.0 25.0
2020-10-06 25.37 24.17 25.09 25.25 222200.0 25.25
2020-10-05 25.38 23.76 23.76 25.11 232000.0 25.11
2020-10-02 24.34 22.01 23.3 23.5 164000.0 23.5
2020-10-01 25.0 22.91 23.13 24.38 749100.0 24.38
2020-09-30 23.52 22.73 23.51 23.02 85700.0 23.02
2020-09-29 23.4 21.51 21.51 23.31 177600.0 23.31
2020-09-28 22.0 21.1 21.56 21.58 87800.0 21.58
2020-09-25 21.61 20.4 20.4 21.36 82800.0 21.36
2020-09-24 21.52 20.42 21.39 20.64 90700.0 20.64
2020-09-23 22.38 21.37 21.97 21.5 190500.0 21.5
2020-09-22 22.75 21.15 22.74 22.15 179300.0 22.15
2020-09-21 24.78 22.53 24.34 22.67 168100.0 22.67
2020-09-18 24.94 24.43 24.6 24.8 1033200.0 24.8
2020-09-17 24.7 23.26 23.26 24.46 202200.0 24.46
2020-09-16 24.06 22.86 23.89 23.36 964500.0 23.36
2020-09-15 25.0 22.51 24.9 23.92 341400.0 23.92
2020-09-14 25.1 24.25 24.38 24.87 351800.0 24.87
2020-09-11 27.23 24.23 26.07 24.4 931200.0 24.4
2020-09-10 27.04 25.11 25.12 26.13 84900.0 26.13
2020-09-09 25.9 24.5 24.54 24.89 106200.0 24.89
2020-09-08 24.92 22.51 22.51 24.27 133800.0 24.27
2020-09-04 23.42 21.8 23.42 23.02 118200.0 23.02
2020-09-03 24.58 22.93 24.58 23.13 98900.0 23.13
2020-09-02 25.52 23.85 25.47 24.22 91900.0 24.22
2020-09-01 26.88 24.63 26.88 25.66 122900.0 25.66
2020-08-31 27.69 25.19 25.83 27.0 221400.0 27.0
2020-08-28 26.05 23.93 24.36 25.98 228600.0 25.98
2020-08-27 24.87 23.89 24.06 24.24 55800.0 24.24
2020-08-26 24.82 23.7 24.38 24.08 50000.0 24.08
2020-08-25 24.4 22.99 23.13 24.28 74400.0 24.28
2020-08-24 24.33 22.41 23.35 22.88 81200.0 22.88
2020-08-21 23.81 22.29 23.81 23.04 80600.0 23.04
2020-08-20 23.96 23.19 23.39 23.78 103100.0 23.78
2020-08-19 24.35 22.93 23.94 23.69 41300.0 23.69
2020-08-18 24.52 23.22 24.29 24.09 33800.0 24.09
2020-08-17 24.44 23.07 23.4 24.29 125900.0 24.29
2020-08-14 23.77 22.8 22.84 23.35 61100.0 23.35
2020-08-13 23.83 22.18 23.45 22.93 145200.0 22.93
2020-08-12 24.17 23.2 23.42 23.57 63300.0 23.57
2020-08-11 25.16 23.49 24.59 23.73 68000.0 23.73
2020-08-10 24.89 23.85 24.17 24.51 129200.0 24.51
2020-08-07 24.45 21.22 21.4 23.75 148200.0 23.75
2020-08-06 21.61 21.08 21.32 21.38 55800.0 21.38
2020-08-05 22.0 21.18 21.75 21.37 158300.0 21.37
2020-08-04 21.58 21.04 21.45 21.45 84000.0 21.45
2020-08-03 21.55 19.99 20.06 21.55 188300.0 21.55
2020-07-31 20.02 19.3 19.89 19.97 245800.0 19.97
2020-07-30 20.12 19.26 19.67 19.95 167700.0 19.95
2020-07-29 20.01 18.83 18.83 19.99 134400.0 19.99
2020-07-28 19.05 18.4 18.9 18.85 128800.0 18.85
2020-07-27 19.44 18.5 19.25 18.97 72400.0 18.97
2020-07-24 19.89 18.62 19.67 19.2 199800.0 19.2
2020-07-23 20.29 19.61 20.29 19.79 138000.0 19.79
2020-07-22 21.64 19.61 21.53 20.4 211700.0 20.4
2020-07-21 22.88 21.4 22.87 21.51 133100.0 21.51
2020-07-20 23.66 22.02 22.52 22.45 214300.0 22.45
2020-07-17 23.38 22.44 22.6 22.69 93400.0 22.69
2020-07-16 22.97 22.33 22.97 22.63 92400.0 22.63
2020-07-15 23.8 22.92 23.05 23.17 103100.0 23.17
2020-07-14 22.77 20.51 20.51 22.76 293100.0 22.76
2020-07-13 22.32 20.65 22.32 20.72 111300.0 20.72
2020-07-10 22.7 21.61 21.97 22.15 183800.0 22.15
2020-07-09 23.05 20.68 23.05 21.99 553500.0 21.99
2020-07-08 23.34 22.39 22.67 23.01 142900.0 23.01
2020-07-07 24.04 22.11 22.23 22.52 178500.0 22.52
2020-07-06 23.55 21.94 22.43 22.32 357900.0 22.32
2020-07-02 23.26 21.58 23.16 22.16 108300.0 22.16
2020-07-01 23.74 21.3 23.16 22.95 399600.0 22.95
2020-06-30 25.96 24.52 25.08 24.85 118000.0 24.85
2020-06-29 26.22 24.16 24.94 25.08 302000.0 25.08
2020-06-26 26.01 24.25 25.95 24.9 1053500.0 24.9
2020-06-25 26.12 21.74 22.0 25.95 426500.0 25.95
2020-06-24 23.24 20.58 20.58 22.06 305800.0 22.06
2020-06-23 21.84 20.66 21.61 20.73 369900.0 20.73
2020-06-22 21.99 20.93 21.6 21.36 145300.0 21.36
2020-06-19 22.0 21.22 21.6 21.68 164700.0 21.68
2020-06-18 22.04 20.37 20.64 21.76 170200.0 21.76
2020-06-17 21.53 20.1 21.53 20.7 155000.0 20.7
2020-06-16 21.58 19.72 20.4 21.35 355500.0 21.35
2020-06-15 21.33 19.95 19.95 20.63 178700.0 20.63
2020-06-12 22.19 20.24 21.31 20.6 235800.0 20.6
2020-06-11 21.99 20.14 20.6 20.61 292900.0 20.61
2020-06-10 21.39 20.16 20.49 21.22 729000.0 21.22
2020-06-09 23.39 20.06 22.81 20.06 1218400.0 20.06
2020-06-08 25.16 23.32 23.58 23.85 114800.0 23.85
2020-06-05 24.0 22.13 24.0 23.09 227000.0 23.09
2020-06-04 23.89 20.11 20.5 23.51 131100.0 23.51
2020-06-03 20.68 17.5 18.89 20.19 362800.0 20.19
2020-06-02 20.26 18.67 19.85 19.96 190500.0 19.96
2020-06-01 20.42 18.2 18.89 19.76 408200.0 19.76
2020-05-29 19.33 18.01 18.55 18.78 166700.0 18.78
2020-05-28 19.92 18.41 19.87 18.78 56900.0 18.78
2020-05-27 21.25 19.13 20.61 19.46 92800.0 19.46
2020-05-26 21.77 20.07 21.75 20.42 101900.0 20.42
2020-05-22 21.64 20.05 20.59 21.02 33800.0 21.02
2020-05-21 21.3 20.46 20.57 20.63 37300.0 20.63
2020-05-20 20.87 19.34 20.0 20.71 70200.0 20.71
2020-05-19 21.43 19.5 21.01 19.72 65600.0 19.72
2020-05-18 22.13 20.15 20.96 21.22 150700.0 21.22
2020-05-15 20.35 18.2 19.26 20.27 68400.0 20.27
2020-05-14 19.41 17.76 18.69 19.3 59600.0 19.3
2020-05-13 19.31 18.08 18.12 19.2 71100.0 19.2
2020-05-12 19.74 17.51 18.22 18.39 102500.0 18.39
2020-05-11 19.2 18.18 18.64 18.32 70100.0 18.32
2020-05-08 19.09 17.98 17.98 19.01 134500.0 19.01
2020-05-07 20.06 17.26 20.06 17.51 96700.0 17.51
2020-05-06 21.44 17.68 18.12 19.5 178900.0 19.5
2020-05-05 18.1 16.06 17.07 17.81 101500.0 17.81
2020-05-04 16.52 15.25 15.82 15.93 74000.0 15.93
2020-05-01 21.5 15.93 18.11 16.21 642700.0 16.21
2020-04-30 19.72 13.4 14.63 18.09 154000.0 18.09
2020-04-29 15.1 12.82 13.38 14.97 75400.0 14.97
2020-04-28 13.19 12.16 12.86 12.81 74900.0 12.81
2020-04-27 12.81 11.75 11.75 12.44 44300.0 12.44
2020-04-24 11.94 10.81 10.88 11.5 30900.0 11.5
2020-04-23 11.77 10.62 10.9 10.83 25000.0 10.83
2020-04-22 11.56 10.69 11.56 10.95 46500.0 10.95
2020-04-21 12.02 10.93 11.64 11.19 28800.0 11.19
2020-04-20 12.96 11.36 12.66 12.0 110100.0 12.0
2020-04-17 13.0 11.26 11.86 12.78 82700.0 12.78
2020-04-16 11.56 10.64 10.64 11.48 58600.0 11.48
2020-04-15 11.67 10.62 11.51 10.71 43300.0 10.71
2020-04-14 12.12 11.17 11.4 11.99 49200.0 11.99
2020-04-13 12.92 10.52 12.48 10.99 119600.0 10.99
2020-04-09 12.64 11.45 11.54 12.63 46300.0 12.63
2020-04-08 11.51 10.53 11.38 11.28 137700.0 11.28
2020-04-07 11.34 10.69 11.0 11.17 89300.0 11.17
2020-04-06 11.0 10.21 10.21 10.97 72400.0 10.97
2020-04-03 10.28 9.62 9.76 9.8 44400.0 9.8
2020-04-02 10.2 9.31 9.68 9.76 89300.0 9.76
2020-04-01 9.85 9.28 9.59 9.78 76600.0 9.78
2020-03-31 10.44 9.41 10.44 9.97 86000.0 9.97
2020-03-30 10.57 9.1 10.04 10.47 38800.0 10.47
2020-03-27 10.97 9.69 10.5 9.87 59800.0 9.87
2020-03-26 10.69 9.75 10.24 10.69 134800.0 10.69
2020-03-25 10.87 9.11 10.35 9.46 94500.0 9.46
2020-03-24 10.47 9.26 9.38 9.78 107400.0 9.78
2020-03-23 9.47 8.58 8.88 8.9 73800.0 8.9
2020-03-20 10.88 8.75 9.97 8.97 120800.0 8.97
2020-03-19 11.56 9.14 10.4 9.91 182300.0 9.91
2020-03-18 11.74 10.05 11.02 10.3 121400.0 10.3
2020-03-17 13.0 10.14 10.63 11.77 89100.0 11.77
2020-03-16 11.06 9.91 10.65 10.2 79400.0 10.2
2020-03-13 12.34 10.0 11.23 11.76 101700.0 11.76
2020-03-12 11.65 10.03 11.19 10.66 94500.0 10.66
2020-03-11 12.74 11.59 12.67 11.93 69600.0 11.93
2020-03-10 13.25 12.01 13.24 12.88 71400.0 12.88
2020-03-09 13.14 12.27 12.84 12.76 95000.0 12.76
2020-03-06 13.99 13.05 13.1 13.79 48100.0 13.79
2020-03-05 14.39 13.16 14.27 13.42 93700.0 13.42
2020-03-04 15.09 14.61 15.05 14.71 96400.0 14.71
2020-03-03 15.0 13.99 14.64 14.71 196800.0 14.71
2020-03-02 14.79 13.53 13.97 14.69 92500.0 14.69
2020-02-28 14.07 12.98 13.75 13.87 146200.0 13.87
2020-02-27 15.1 14.04 14.72 14.04 55400.0 14.04
2020-02-26 15.89 14.81 15.77 15.11 109900.0 15.11
2020-02-25 16.66 15.03 16.66 15.67 58700.0 15.67
2020-02-24 16.58 15.48 15.81 16.53 86700.0 16.53
2020-02-21 17.07 16.27 16.79 16.57 57500.0 16.57
2020-02-20 17.41 16.49 17.07 16.84 116700.0 16.84
2020-02-19 17.13 16.66 16.93 17.09 58300.0 17.09
2020-02-18 17.18 16.03 16.89 16.89 47800.0 16.89