名前 | Sigilon Therapeutics Inc. Common Stock |
ティッカー | SGTX |
国 | United States |
上場年 | 2020.0 |
セクター | Health Care |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 38.61 | 35.41 | 36.59 | 37.65 | 130100.0 | 37.65 |
2021-02-12 | 39.62 | 36.02 | 39.24 | 36.77 | 74600.0 | 36.77 |
2021-02-11 | 41.48 | 37.58 | 39.47 | 39.81 | 126800.0 | 39.81 |
2021-02-10 | 39.58 | 36.67 | 38.61 | 39.01 | 91500.0 | 39.01 |
2021-02-09 | 41.92 | 37.43 | 38.32 | 38.25 | 108600.0 | 38.25 |
2021-02-08 | 39.71 | 34.31 | 34.46 | 38.68 | 100000.0 | 38.68 |
2021-02-05 | 34.94 | 32.72 | 34.27 | 34.25 | 88200.0 | 34.25 |
2021-02-04 | 35.0 | 31.27 | 31.76 | 34.25 | 116000.0 | 34.25 |
2021-02-03 | 32.25 | 30.21 | 31.58 | 31.56 | 141400.0 | 31.56 |
2021-02-02 | 32.19 | 30.0 | 30.31 | 31.57 | 97000.0 | 31.57 |
2021-02-01 | 31.71 | 29.65 | 31.12 | 30.13 | 104500.0 | 30.13 |
2021-01-29 | 31.65 | 28.51 | 31.0 | 30.61 | 104500.0 | 30.61 |
2021-01-28 | 33.98 | 30.5 | 31.53 | 30.74 | 80700.0 | 30.74 |
2021-01-27 | 34.38 | 31.4 | 33.79 | 31.73 | 66700.0 | 31.73 |
2021-01-26 | 34.24 | 33.03 | 33.03 | 33.38 | 46900.0 | 33.38 |
2021-01-25 | 35.05 | 32.3 | 35.0 | 32.66 | 66200.0 | 32.66 |
2021-01-22 | 34.89 | 33.5 | 34.03 | 34.86 | 64700.0 | 34.86 |
2021-01-21 | 35.04 | 33.91 | 35.04 | 34.5 | 58100.0 | 34.5 |
2021-01-20 | 35.63 | 33.33 | 34.96 | 34.59 | 63400.0 | 34.59 |
2021-01-19 | 36.32 | 33.38 | 35.89 | 34.97 | 89000.0 | 34.97 |
2021-01-15 | 36.89 | 34.32 | 34.55 | 35.46 | 100200.0 | 35.46 |
2021-01-14 | 34.87 | 33.63 | 34.22 | 34.16 | 110000.0 | 34.16 |
2021-01-13 | 35.22 | 33.7 | 35.04 | 33.71 | 136000.0 | 33.71 |
2021-01-12 | 35.72 | 34.04 | 34.8 | 34.68 | 104700.0 | 34.68 |
2021-01-11 | 36.0 | 34.17 | 35.17 | 34.74 | 88200.0 | 34.74 |
2021-01-08 | 37.01 | 34.47 | 36.3 | 35.19 | 107900.0 | 35.19 |
2021-01-07 | 36.75 | 33.83 | 34.05 | 36.25 | 146400.0 | 36.25 |
2021-01-06 | 37.6 | 33.32 | 37.6 | 33.6 | 153200.0 | 33.6 |
2021-01-05 | 39.6 | 37.04 | 39.55 | 37.91 | 76200.0 | 37.91 |
2021-01-04 | 51.42 | 38.6 | 49.99 | 39.25 | 168400.0 | 39.25 |
2020-12-31 | 50.99 | 37.35 | 37.35 | 48.03 | 240700.0 | 48.03 |
2020-12-30 | 37.42 | 32.45 | 37.25 | 37.34 | 184600.0 | 37.34 |
2020-12-29 | 40.87 | 36.69 | 39.86 | 37.4 | 113300.0 | 37.4 |
2020-12-28 | 43.0 | 35.5 | 41.8 | 39.8 | 152600.0 | 39.8 |
2020-12-24 | 41.37 | 38.17 | 39.3 | 41.2 | 30700.0 | 41.2 |
2020-12-23 | 47.18 | 39.23 | 45.24 | 40.24 | 193500.0 | 40.24 |
2020-12-22 | 54.32 | 37.01 | 41.11 | 45.35 | 250100.0 | 45.35 |
2020-12-21 | 41.6 | 32.29 | 32.7 | 41.54 | 128600.0 | 41.54 |
2020-12-18 | 33.94 | 30.33 | 31.51 | 33.11 | 48900.0 | 33.11 |
2020-12-17 | 33.03 | 29.97 | 29.97 | 32.75 | 58800.0 | 32.75 |
2020-12-16 | 31.15 | 26.3 | 27.64 | 29.86 | 75800.0 | 29.86 |
2020-12-15 | 28.35 | 27.0 | 28.35 | 27.8 | 28500.0 | 27.8 |
2020-12-14 | 28.29 | 26.0 | 27.71 | 28.01 | 225800.0 | 28.01 |
2020-12-11 | 29.45 | 26.58 | 28.29 | 27.6 | 91100.0 | 27.6 |
2020-12-10 | 29.31 | 27.15 | 27.66 | 27.94 | 99500.0 | 27.94 |
2020-12-09 | 32.24 | 27.11 | 31.63 | 28.12 | 239700.0 | 28.12 |
2020-12-08 | 32.9 | 28.7 | 32.9 | 31.65 | 315100.0 | 31.65 |
2020-12-07 | 33.0 | 28.31 | 32.16 | 30.6 | 322900.0 | 30.6 |
2020-12-04 | 36.65 | 22.0 | 22.0 | 34.78 | 2785000.0 | 34.78 |