Selecta Biosciences Inc. Common Stockのデータ

Selecta Biosciences Inc. Common Stockの基本情報

名前 Selecta Biosciences Inc. Common Stock
ティッカー SELB
United States
上場年 2016.0
セクター Health Care

Selecta Biosciences Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 4.77 4.53 4.61 4.68 1583700.0 4.68
2021-02-12 4.73 4.48 4.64 4.59 851200.0 4.59
2021-02-11 4.8 4.52 4.74 4.61 1264900.0 4.61
2021-02-10 4.98 4.48 4.95 4.7 2071500.0 4.7
2021-02-09 5.01 4.72 5.0 4.86 1957900.0 4.86
2021-02-08 5.15 4.77 5.14 5.0 2906900.0 5.0
2021-02-05 5.15 4.88 5.07 5.07 2935400.0 5.07
2021-02-04 5.29 4.73 5.27 5.03 3854000.0 5.03
2021-02-03 5.7 4.86 5.25 4.97 6438100.0 4.97
2021-02-02 4.56 4.13 4.29 4.43 4639100.0 4.43
2021-02-01 4.29 4.06 4.11 4.2 2453300.0 4.2
2021-01-29 4.24 3.88 4.13 4.0 1704300.0 4.0
2021-01-28 4.27 3.97 4.18 4.13 2341300.0 4.13
2021-01-27 4.54 3.95 4.14 4.18 3374500.0 4.18
2021-01-26 4.66 4.17 4.46 4.26 4473000.0 4.26
2021-01-25 4.08 3.43 3.45 4.05 4132300.0 4.05
2021-01-22 3.48 3.32 3.37 3.44 991500.0 3.44
2021-01-21 3.52 3.36 3.5 3.36 859900.0 3.36
2021-01-20 3.52 3.31 3.46 3.44 1304200.0 3.44
2021-01-19 3.58 3.26 3.5 3.45 2447300.0 3.45
2021-01-15 3.74 3.48 3.69 3.55 1623700.0 3.55
2021-01-14 3.74 3.36 3.39 3.69 1772200.0 3.69
2021-01-13 3.51 3.29 3.46 3.35 1511500.0 3.35
2021-01-12 3.58 3.3 3.3 3.41 1792500.0 3.41
2021-01-11 3.44 3.24 3.26 3.26 1723200.0 3.26
2021-01-08 3.38 3.22 3.25 3.33 1651600.0 3.33
2021-01-07 3.32 3.17 3.2 3.25 1353000.0 3.25
2021-01-06 3.36 2.91 2.93 3.16 4026200.0 3.16
2021-01-05 3.0 2.9 2.99 2.92 1683600.0 2.92
2021-01-04 3.09 2.93 3.06 2.99 2192700.0 2.99
2020-12-31 3.12 2.91 3.05 3.03 1513000.0 3.03
2020-12-30 3.16 2.99 3.05 3.03 1593200.0 3.03
2020-12-29 3.2 3.01 3.2 3.06 1399400.0 3.06
2020-12-28 3.34 3.16 3.29 3.2 1139100.0 3.2
2020-12-24 3.43 3.23 3.4 3.27 965400.0 3.27
2020-12-23 3.44 3.21 3.3 3.34 2627200.0 3.34
2020-12-22 3.39 3.03 3.07 3.27 2184600.0 3.27
2020-12-21 3.11 2.91 2.96 3.07 1587100.0 3.07
2020-12-18 3.11 2.91 3.11 3.0 3755200.0 3.0
2020-12-17 3.2 3.0 3.19 3.08 3795900.0 3.08
2020-12-16 3.05 2.85 3.03 2.92 2061400.0 2.92
2020-12-15 3.25 2.97 3.2 3.03 1967800.0 3.03
2020-12-14 3.32 3.12 3.27 3.15 1810600.0 3.15
2020-12-11 3.38 3.2 3.38 3.22 1087200.0 3.22
2020-12-10 3.41 3.2 3.2 3.37 1641600.0 3.37
2020-12-09 3.32 3.16 3.3 3.23 1034100.0 3.23
2020-12-08 3.32 3.2 3.21 3.28 1552500.0 3.28
2020-12-07 3.31 3.04 3.2 3.24 1208200.0 3.24
2020-12-04 3.3 3.18 3.23 3.21 1430200.0 3.21
2020-12-03 3.5 3.16 3.44 3.23 1841600.0 3.23
2020-12-02 3.46 3.28 3.41 3.4 1608700.0 3.4
2020-12-01 3.54 3.34 3.42 3.41 1638700.0 3.41
2020-11-30 3.65 3.34 3.42 3.36 2092400.0 3.36
2020-11-27 3.45 3.22 3.24 3.42 904200.0 3.42
2020-11-25 3.46 3.18 3.23 3.27 1652600.0 3.27
2020-11-24 3.3 3.14 3.18 3.25 1655600.0 3.25
2020-11-23 3.3 3.13 3.2 3.19 1474100.0 3.19
2020-11-20 3.24 3.06 3.18 3.22 1093200.0 3.22
2020-11-19 3.3 3.08 3.26 3.2 2214100.0 3.2
2020-11-18 3.27 3.09 3.25 3.1 1075700.0 3.1
2020-11-17 3.35 3.18 3.27 3.22 1599900.0 3.22
2020-11-16 3.4 3.19 3.35 3.25 1580200.0 3.25
2020-11-13 3.44 3.06 3.08 3.27 2966700.0 3.27
2020-11-12 3.18 2.98 3.01 3.09 1964400.0 3.09
2020-11-11 3.05 2.95 3.05 3.0 1248300.0 3.0
2020-11-10 3.07 2.87 3.01 3.03 1880400.0 3.03
2020-11-09 3.16 2.94 3.13 3.05 1609300.0 3.05
2020-11-06 3.23 3.01 3.19 3.03 1832900.0 3.03
2020-11-05 3.25 3.01 3.19 3.24 2466400.0 3.24
2020-11-04 3.41 3.16 3.21 3.3 2919000.0 3.3
2020-11-03 3.22 2.94 2.99 3.14 2271400.0 3.14
2020-11-02 3.09 2.88 3.05 2.98 1641900.0 2.98
2020-10-30 3.28 2.87 3.2 2.96 2584900.0 2.96
2020-10-29 3.45 3.02 3.36 3.24 4154600.0 3.24
2020-10-28 3.49 2.92 2.92 3.36 7977200.0 3.36
2020-10-27 3.14 2.83 3.11 2.96 3798600.0 2.96
2020-10-26 3.8 2.93 3.11 3.13 23158700.0 3.13
2020-10-23 2.85 2.63 2.7 2.83 4346200.0 2.83
2020-10-22 2.72 2.49 2.61 2.69 5176600.0 2.69
2020-10-21 2.8 2.25 2.35 2.6 9248400.0 2.6
2020-10-20 2.3 2.17 2.26 2.18 2722900.0 2.18
2020-10-19 2.59 2.22 2.57 2.28 3306600.0 2.28
2020-10-16 2.54 2.2 2.25 2.49 4688000.0 2.49
2020-10-15 2.15 2.0 2.15 2.11 982500.0 2.11
2020-10-14 2.16 2.05 2.14 2.08 913000.0 2.08
2020-10-13 2.14 2.0 2.08 2.13 1854600.0 2.13
2020-10-12 2.2 1.96 2.02 2.04 2550400.0 2.04
2020-10-09 2.29 1.87 2.1 2.02 5985100.0 2.02
2020-10-08 2.0 1.67 1.7 1.93 4102300.0 1.93
2020-10-07 1.71 1.5 1.61 1.7 3633400.0 1.7
2020-10-06 1.72 1.6 1.61 1.64 5095700.0 1.64
2020-10-05 1.7 1.63 1.64 1.65 2390600.0 1.65
2020-10-02 1.72 1.47 1.55 1.67 7516900.0 1.67
2020-10-01 1.82 1.48 1.56 1.64 13161100.0 1.64
2020-09-30 2.6 2.44 2.55 2.48 3268100.0 2.48
2020-09-29 2.57 2.44 2.5 2.56 486200.0 2.56
2020-09-28 2.56 2.44 2.52 2.48 471000.0 2.48
2020-09-25 2.45 2.36 2.36 2.42 461900.0 2.42
2020-09-24 2.48 2.31 2.46 2.36 799900.0 2.36
2020-09-23 2.64 2.37 2.6 2.43 1837700.0 2.43
2020-09-22 2.61 2.48 2.55 2.56 747700.0 2.56
2020-09-21 2.6 2.46 2.59 2.54 955500.0 2.54
2020-09-18 2.71 2.6 2.68 2.6 2386000.0 2.6
2020-09-17 2.74 2.58 2.62 2.64 725800.0 2.64
2020-09-16 2.7 2.56 2.56 2.62 693800.0 2.62
2020-09-15 2.69 2.56 2.58 2.57 871000.0 2.57
2020-09-14 2.6 2.41 2.41 2.58 975600.0 2.58
2020-09-11 2.49 2.38 2.42 2.39 625600.0 2.39
2020-09-10 2.55 2.41 2.43 2.42 709400.0 2.42
2020-09-09 2.42 2.23 2.24 2.39 1152000.0 2.39
2020-09-08 2.23 2.08 2.09 2.2 966700.0 2.2
2020-09-04 2.29 2.1 2.27 2.18 1366200.0 2.18
2020-09-03 2.42 2.25 2.39 2.27 955800.0 2.27
2020-09-02 2.44 2.35 2.43 2.39 703400.0 2.39
2020-09-01 2.68 2.4 2.6 2.45 1101000.0 2.45
2020-08-31 2.67 2.51 2.6 2.6 1119500.0 2.6
2020-08-28 2.68 2.51 2.6 2.62 975200.0 2.62
2020-08-27 2.6 2.33 2.47 2.56 1799800.0 2.56
2020-08-26 2.53 2.33 2.37 2.5 1898500.0 2.5
2020-08-25 2.4 2.28 2.36 2.38 638200.0 2.38
2020-08-24 2.49 2.3 2.49 2.33 1062800.0 2.33
2020-08-21 2.57 2.4 2.55 2.47 1236500.0 2.47
2020-08-20 2.68 2.52 2.65 2.53 603200.0 2.53
2020-08-19 2.78 2.63 2.67 2.67 667600.0 2.67
2020-08-18 2.74 2.62 2.68 2.69 670400.0 2.69
2020-08-17 2.72 2.51 2.57 2.68 1597500.0 2.68
2020-08-14 2.63 2.55 2.62 2.57 447700.0 2.57
2020-08-13 2.62 2.55 2.57 2.61 695300.0 2.61
2020-08-12 2.72 2.54 2.66 2.59 987200.0 2.59
2020-08-11 2.83 2.64 2.74 2.68 1097800.0 2.68
2020-08-10 2.79 2.59 2.66 2.71 952500.0 2.71
2020-08-07 2.69 2.5 2.56 2.65 1128000.0 2.65
2020-08-06 2.66 2.5 2.53 2.52 1675000.0 2.52
2020-08-05 2.83 2.54 2.61 2.78 1307000.0 2.78
2020-08-04 2.64 2.54 2.62 2.62 928200.0 2.62
2020-08-03 2.68 2.38 2.43 2.64 1401100.0 2.64
2020-07-31 2.53 2.32 2.53 2.38 1557600.0 2.38
2020-07-30 2.57 2.39 2.39 2.55 697200.0 2.55
2020-07-29 2.51 2.38 2.5 2.45 979300.0 2.45
2020-07-28 2.6 2.48 2.58 2.51 835700.0 2.51
2020-07-27 2.59 2.45 2.53 2.52 639300.0 2.52
2020-07-24 2.59 2.47 2.57 2.51 822600.0 2.51
2020-07-23 2.69 2.55 2.62 2.61 763100.0 2.61
2020-07-22 2.81 2.58 2.77 2.61 938100.0 2.61
2020-07-21 2.85 2.73 2.84 2.78 1364100.0 2.78
2020-07-20 2.84 2.7 2.71 2.8 1360300.0 2.8
2020-07-17 2.77 2.59 2.65 2.7 1014800.0 2.7
2020-07-16 2.71 2.46 2.52 2.64 1123400.0 2.64
2020-07-15 2.58 2.41 2.42 2.53 1436700.0 2.53
2020-07-14 2.44 2.19 2.42 2.44 2551200.0 2.44
2020-07-13 2.66 2.37 2.64 2.37 3007300.0 2.37
2020-07-10 2.74 2.6 2.68 2.62 1722800.0 2.62
2020-07-09 2.8 2.66 2.74 2.69 1120900.0 2.69
2020-07-08 2.81 2.63 2.76 2.72 1254700.0 2.72
2020-07-07 2.85 2.69 2.7 2.76 1427400.0 2.76
2020-07-06 2.8 2.66 2.78 2.74 2582200.0 2.74
2020-07-02 2.85 2.66 2.85 2.74 1846400.0 2.74
2020-07-01 2.9 2.75 2.87 2.84 1497300.0 2.84
2020-06-30 2.85 2.68 2.81 2.84 1533500.0 2.84
2020-06-29 2.95 2.75 2.85 2.83 1642600.0 2.83
2020-06-26 3.04 2.82 2.93 2.87 10518100.0 2.87
2020-06-25 3.16 2.9 3.0 2.92 3257100.0 2.92
2020-06-24 3.1 2.81 3.04 3.0 2809700.0 3.0
2020-06-23 3.23 2.88 3.16 3.01 4588200.0 3.01
2020-06-22 3.27 3.09 3.15 3.23 4932100.0 3.23
2020-06-19 3.04 2.69 2.75 3.0 8532300.0 3.0
2020-06-18 3.17 2.64 2.76 2.7 17919900.0 2.7
2020-06-17 2.73 2.51 2.7 2.52 4103400.0 2.52
2020-06-16 2.76 2.55 2.68 2.65 6982800.0 2.65
2020-06-15 2.79 2.5 2.79 2.51 5745700.0 2.51
2020-06-12 3.85 2.46 3.77 2.68 23393100.0 2.68
2020-06-11 3.96 3.46 3.93 3.69 1772600.0 3.69
2020-06-10 4.22 3.83 4.15 4.05 1118500.0 4.05
2020-06-09 4.27 3.78 3.86 4.06 1287400.0 4.06
2020-06-08 3.98 3.6 3.65 3.82 1137000.0 3.82
2020-06-05 3.93 3.6 3.8 3.63 1037400.0 3.63
2020-06-04 4.02 3.67 4.01 3.79 951000.0 3.79
2020-06-03 4.01 3.79 3.86 3.98 715300.0 3.98
2020-06-02 3.91 3.76 3.86 3.82 484300.0 3.82
2020-06-01 3.98 3.7 3.71 3.86 620900.0 3.86
2020-05-29 3.86 3.67 3.7 3.67 638300.0 3.67
2020-05-28 3.92 3.67 3.8 3.68 352600.0 3.68
2020-05-27 4.0 3.69 3.97 3.86 556000.0 3.86
2020-05-26 4.29 3.9 4.06 3.92 629600.0 3.92
2020-05-22 4.15 3.67 3.99 3.92 797300.0 3.92
2020-05-21 3.93 3.39 3.57 3.89 705700.0 3.89
2020-05-20 3.74 3.42 3.74 3.5 883800.0 3.5
2020-05-19 3.81 3.36 3.38 3.63 1053500.0 3.63
2020-05-18 3.48 3.28 3.36 3.38 616400.0 3.38
2020-05-15 3.4 3.2 3.3 3.24 536000.0 3.24
2020-05-14 3.35 3.11 3.35 3.32 614200.0 3.32
2020-05-13 3.42 3.06 3.22 3.38 1382300.0 3.38
2020-05-12 3.44 3.21 3.41 3.22 892800.0 3.22
2020-05-11 3.53 3.13 3.33 3.29 1301800.0 3.29
2020-05-08 3.35 3.0 3.02 3.13 638500.0 3.13
2020-05-07 3.14 2.78 3.1 3.0 556800.0 3.0
2020-05-06 3.15 2.9 3.06 3.09 784800.0 3.09
2020-05-05 3.19 2.72 2.75 3.01 2078200.0 3.01
2020-05-04 2.76 2.61 2.64 2.71 451300.0 2.71
2020-05-01 2.67 2.38 2.65 2.6 604100.0 2.6
2020-04-30 2.75 2.61 2.73 2.7 395500.0 2.7
2020-04-29 2.79 2.55 2.63 2.73 752200.0 2.73
2020-04-28 2.8 2.42 2.8 2.51 748100.0 2.51
2020-04-27 2.9 2.64 2.78 2.64 821000.0 2.64
2020-04-24 2.89 2.59 2.78 2.67 726300.0 2.67
2020-04-23 3.1 2.72 2.8 2.78 993400.0 2.78
2020-04-22 2.85 2.63 2.85 2.77 418900.0 2.77
2020-04-21 2.81 2.51 2.76 2.75 350200.0 2.75
2020-04-20 2.85 2.63 2.72 2.73 672300.0 2.73
2020-04-17 2.79 2.54 2.73 2.72 424500.0 2.72
2020-04-16 2.91 2.56 2.74 2.56 392300.0 2.56
2020-04-15 2.92 2.5 2.81 2.78 303700.0 2.78
2020-04-14 2.97 2.68 2.77 2.8 834500.0 2.8
2020-04-13 2.81 2.1 2.33 2.62 1267900.0 2.62
2020-04-09 2.28 1.98 2.04 2.21 898700.0 2.21
2020-04-08 2.01 1.82 1.87 1.95 738100.0 1.95
2020-04-07 2.08 1.84 2.05 1.85 373200.0 1.85
2020-04-06 2.05 1.83 1.98 1.95 484300.0 1.95
2020-04-03 1.97 1.7 1.93 1.83 456600.0 1.83
2020-04-02 2.09 1.85 2.02 1.9 283700.0 1.9
2020-04-01 2.29 1.93 2.29 2.01 478000.0 2.01
2020-03-31 2.97 2.21 2.31 2.41 1076000.0 2.41
2020-03-30 2.59 2.08 2.11 2.37 933500.0 2.37
2020-03-27 2.2 1.98 2.14 2.12 863900.0 2.12
2020-03-26 2.2 2.06 2.19 2.14 413400.0 2.14
2020-03-25 2.17 1.85 2.0 2.14 653500.0 2.14
2020-03-24 2.18 1.83 2.03 1.95 1155500.0 1.95
2020-03-23 2.02 1.67 1.78 1.95 514000.0 1.95
2020-03-20 2.14 1.72 1.76 1.73 1723600.0 1.73
2020-03-19 1.73 1.42 1.51 1.69 1332200.0 1.69
2020-03-18 2.08 1.44 1.92 1.5 872300.0 1.5
2020-03-17 2.09 1.93 2.03 1.99 1371000.0 1.99
2020-03-16 2.2 1.9 2.19 1.96 1327300.0 1.96
2020-03-13 2.72 2.14 2.17 2.71 1580900.0 2.71
2020-03-12 2.85 1.96 2.75 2.08 2600100.0 2.08
2020-03-11 3.44 3.03 3.15 3.09 683100.0 3.09
2020-03-10 3.68 2.94 3.56 3.19 736000.0 3.19
2020-03-09 3.8 3.28 3.69 3.5 549400.0 3.5
2020-03-06 4.01 3.85 3.89 3.86 460400.0 3.86
2020-03-05 4.07 3.86 4.0 3.94 476700.0 3.94
2020-03-04 4.12 3.87 4.05 3.9 808000.0 3.9
2020-03-03 3.99 3.46 3.92 3.7 678500.0 3.7
2020-03-02 4.04 3.84 4.03 3.89 443300.0 3.89
2020-02-28 4.12 3.82 4.0 4.0 716800.0 4.0
2020-02-27 4.76 3.96 4.16 4.07 962600.0 4.07
2020-02-26 4.24 3.99 4.0 4.22 640700.0 4.22
2020-02-25 4.3 3.81 4.26 4.01 529400.0 4.01
2020-02-24 4.26 4.0 4.13 4.22 496500.0 4.22
2020-02-21 4.36 4.16 4.33 4.22 351100.0 4.22
2020-02-20 4.39 4.16 4.32 4.27 799000.0 4.27
2020-02-19 4.55 4.25 4.4 4.5 1608500.0 4.5
2020-02-18 4.38 4.04 4.29 4.32 510200.0 4.32