Sientra Inc. Common Stockのデータ

Sientra Inc. Common Stockの基本情報

名前 Sientra Inc. Common Stock
ティッカー SIEN
United States
上場年 2014.0
セクター Health Care

Sientra Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 8.45 7.84 7.96 8.39 2984100.0 8.39
2021-02-12 7.91 7.5 7.58 7.83 1547600.0 7.83
2021-02-11 7.74 7.13 7.14 7.71 1896700.0 7.71
2021-02-10 7.73 6.96 7.7 7.13 2433300.0 7.13
2021-02-09 8.08 7.48 7.82 7.64 4871600.0 7.64
2021-02-08 8.93 5.99 5.99 7.99 7359400.0 7.99
2021-02-05 6.85 5.74 6.37 5.85 4718300.0 5.85
2021-02-04 5.29 4.94 5.0 5.2 2220400.0 5.2
2021-02-03 5.0 4.72 4.88 5.0 601300.0 5.0
2021-02-02 5.02 4.61 4.67 4.87 585400.0 4.87
2021-02-01 4.82 4.55 4.75 4.62 513700.0 4.62
2021-01-29 4.71 4.51 4.64 4.69 510800.0 4.69
2021-01-28 4.93 4.44 4.46 4.66 889800.0 4.66
2021-01-27 4.81 4.37 4.79 4.39 1029800.0 4.39
2021-01-26 5.0 4.81 4.96 4.86 704500.0 4.86
2021-01-25 4.96 4.69 4.72 4.95 685800.0 4.95
2021-01-22 4.79 4.5 4.57 4.72 589400.0 4.72
2021-01-21 4.71 4.44 4.53 4.62 400500.0 4.62
2021-01-20 4.71 4.32 4.64 4.53 609900.0 4.53
2021-01-19 4.7 4.39 4.45 4.58 543300.0 4.58
2021-01-15 4.62 4.3 4.56 4.39 570600.0 4.39
2021-01-14 4.78 4.57 4.68 4.6 431100.0 4.6
2021-01-13 4.78 4.55 4.72 4.63 500500.0 4.63
2021-01-12 4.75 4.31 4.32 4.73 886700.0 4.73
2021-01-11 4.38 4.16 4.16 4.3 400000.0 4.3
2021-01-08 4.31 4.11 4.31 4.26 437200.0 4.26
2021-01-07 4.41 4.16 4.22 4.26 521200.0 4.26
2021-01-06 4.31 3.98 3.99 4.2 756300.0 4.2
2021-01-05 4.04 3.84 3.86 3.99 419500.0 3.99
2021-01-04 3.98 3.81 3.92 3.87 458000.0 3.87
2020-12-31 4.04 3.85 3.96 3.89 467500.0 3.89
2020-12-30 4.06 3.86 3.88 3.96 492900.0 3.96
2020-12-29 4.2 3.8 4.12 3.92 789300.0 3.92
2020-12-28 4.15 3.94 3.96 4.1 725900.0 4.1
2020-12-24 4.06 3.83 3.84 3.9 265200.0 3.9
2020-12-23 4.08 3.83 4.08 3.85 1082700.0 3.85
2020-12-22 4.14 3.92 4.11 3.99 1712400.0 3.99
2020-12-21 4.18 4.03 4.1 4.1 688900.0 4.1
2020-12-18 4.3 4.15 4.26 4.22 937200.0 4.22
2020-12-17 4.36 4.2 4.25 4.25 1049900.0 4.25
2020-12-16 4.49 4.24 4.41 4.25 684100.0 4.25
2020-12-15 4.41 4.24 4.35 4.36 724600.0 4.36
2020-12-14 4.69 4.32 4.66 4.32 549100.0 4.32
2020-12-11 4.84 4.38 4.77 4.55 1133300.0 4.55
2020-12-10 4.87 4.52 4.66 4.87 509100.0 4.87
2020-12-09 5.03 4.61 5.03 4.66 756500.0 4.66
2020-12-08 5.23 4.82 5.23 4.84 1094200.0 4.84
2020-12-07 5.6 4.99 5.6 5.02 1248500.0 5.02
2020-12-04 5.69 5.1 5.13 5.55 1864000.0 5.55
2020-12-03 5.3 4.98 5.06 5.11 849100.0 5.11
2020-12-02 5.32 4.95 5.25 5.04 1000100.0 5.04
2020-12-01 5.5 5.13 5.26 5.33 1370500.0 5.33
2020-11-30 5.45 5.11 5.42 5.17 627200.0 5.17
2020-11-27 5.5 4.89 5.5 5.41 1370600.0 5.41
2020-11-25 5.67 4.69 4.75 5.5 3373300.0 5.5
2020-11-24 4.84 4.62 4.81 4.71 626200.0 4.71
2020-11-23 4.88 4.66 4.78 4.66 598800.0 4.66
2020-11-20 4.99 4.71 4.95 4.75 535400.0 4.75
2020-11-19 5.04 4.8 4.85 4.93 597900.0 4.93
2020-11-18 4.92 4.76 4.85 4.83 798400.0 4.83
2020-11-17 5.0 4.72 4.98 4.8 1089400.0 4.8
2020-11-16 5.25 4.94 5.25 4.98 648200.0 4.98
2020-11-13 5.31 5.05 5.24 5.12 611600.0 5.12
2020-11-12 5.26 5.01 5.24 5.22 802900.0 5.22
2020-11-11 5.45 5.02 5.43 5.26 1812800.0 5.26
2020-11-10 5.68 4.67 4.76 5.27 2542100.0 5.27
2020-11-09 5.11 4.58 4.61 4.75 1331000.0 4.75
2020-11-06 4.51 4.31 4.44 4.41 306000.0 4.41
2020-11-05 4.6 4.24 4.37 4.44 664000.0 4.44
2020-11-04 4.53 4.27 4.31 4.43 346100.0 4.43
2020-11-03 4.39 4.14 4.21 4.37 590000.0 4.37
2020-11-02 4.29 4.08 4.25 4.12 307500.0 4.12
2020-10-30 4.38 4.16 4.28 4.22 453700.0 4.22
2020-10-29 4.43 4.05 4.12 4.32 422300.0 4.32
2020-10-28 4.24 4.03 4.17 4.1 410000.0 4.1
2020-10-27 4.35 4.17 4.35 4.33 406000.0 4.33
2020-10-26 4.55 4.34 4.5 4.36 470600.0 4.36
2020-10-23 4.66 4.41 4.65 4.62 666200.0 4.62
2020-10-22 4.74 4.21 4.23 4.66 981200.0 4.66
2020-10-21 4.28 4.1 4.25 4.22 247200.0 4.22
2020-10-20 4.36 4.2 4.27 4.24 327500.0 4.24
2020-10-19 4.36 4.16 4.21 4.23 465400.0 4.23
2020-10-16 4.46 4.15 4.42 4.16 342700.0 4.16
2020-10-15 4.48 4.2 4.26 4.43 261900.0 4.43
2020-10-14 4.49 4.2 4.35 4.29 306300.0 4.29
2020-10-13 4.62 4.27 4.36 4.32 518800.0 4.32
2020-10-12 4.49 4.22 4.43 4.39 726100.0 4.39
2020-10-09 4.64 4.15 4.15 4.48 1601100.0 4.48
2020-10-08 4.24 3.8 3.88 4.12 1165200.0 4.12
2020-10-07 3.88 3.67 3.74 3.88 766400.0 3.88
2020-10-06 3.86 3.62 3.7 3.64 923900.0 3.64
2020-10-05 3.75 3.53 3.6 3.71 516400.0 3.71
2020-10-02 3.6 3.3 3.32 3.56 598500.0 3.56
2020-10-01 3.57 3.37 3.47 3.41 592900.0 3.41
2020-09-30 3.51 3.33 3.34 3.4 2093500.0 3.4
2020-09-29 3.52 3.31 3.5 3.33 551700.0 3.33
2020-09-28 3.57 3.45 3.48 3.51 453200.0 3.51
2020-09-25 3.51 3.29 3.31 3.43 644100.0 3.43
2020-09-24 3.35 3.21 3.29 3.32 465500.0 3.32
2020-09-23 3.61 3.28 3.56 3.29 495000.0 3.29
2020-09-22 3.67 3.51 3.58 3.58 296200.0 3.58
2020-09-21 3.66 3.47 3.6 3.56 608800.0 3.56
2020-09-18 3.86 3.63 3.73 3.75 562100.0 3.75
2020-09-17 3.78 3.55 3.65 3.68 430200.0 3.68
2020-09-16 3.78 3.63 3.71 3.69 485700.0 3.69
2020-09-15 3.73 3.6 3.6 3.65 362100.0 3.65
2020-09-14 3.79 3.5 3.5 3.6 812500.0 3.6
2020-09-11 3.59 3.32 3.53 3.38 412200.0 3.38
2020-09-10 3.61 3.47 3.52 3.5 439800.0 3.5
2020-09-09 3.57 3.26 3.31 3.53 521600.0 3.53
2020-09-08 3.4 3.25 3.32 3.27 524800.0 3.27
2020-09-04 3.64 3.25 3.61 3.34 895700.0 3.34
2020-09-03 3.79 3.53 3.65 3.54 787600.0 3.54
2020-09-02 3.81 3.6 3.68 3.7 634000.0 3.7
2020-09-01 3.89 3.6 3.82 3.62 1208200.0 3.62
2020-08-31 3.95 3.76 3.85 3.84 729700.0 3.84
2020-08-28 3.93 3.65 3.79 3.81 1208600.0 3.81
2020-08-27 3.89 3.6 3.67 3.74 935700.0 3.74
2020-08-26 3.77 3.61 3.75 3.63 574200.0 3.63
2020-08-25 3.9 3.63 3.69 3.74 945800.0 3.74
2020-08-24 4.04 3.6 4.01 3.6 1434800.0 3.6
2020-08-21 4.14 3.89 4.08 3.93 1923300.0 3.93
2020-08-20 4.11 3.88 3.93 4.08 720300.0 4.08
2020-08-19 4.07 3.78 3.8 3.93 843000.0 3.93
2020-08-18 3.9 3.75 3.88 3.77 601300.0 3.77
2020-08-17 4.04 3.81 3.99 3.82 903900.0 3.82
2020-08-14 4.15 3.76 3.85 3.96 2020700.0 3.96
2020-08-13 3.95 3.72 3.85 3.79 694100.0 3.79
2020-08-12 3.91 3.75 3.76 3.85 702600.0 3.85
2020-08-11 4.31 3.65 4.31 3.69 1406200.0 3.69
2020-08-10 4.47 3.98 4.2 4.24 1458500.0 4.24
2020-08-07 4.2 3.9 3.9 4.19 972800.0 4.19
2020-08-06 4.03 3.91 3.96 3.95 502100.0 3.95
2020-08-05 3.99 3.87 3.94 3.97 636800.0 3.97
2020-08-04 3.97 3.83 3.93 3.95 420800.0 3.95
2020-08-03 3.96 3.71 3.8 3.94 641000.0 3.94
2020-07-31 3.88 3.72 3.79 3.8 478600.0 3.8
2020-07-30 3.86 3.53 3.64 3.86 760000.0 3.86
2020-07-29 3.78 3.56 3.68 3.71 563200.0 3.71
2020-07-28 3.72 3.46 3.62 3.69 893500.0 3.69
2020-07-27 3.8 3.56 3.8 3.64 823900.0 3.64
2020-07-24 3.85 3.66 3.8 3.75 695600.0 3.75
2020-07-23 3.88 3.68 3.86 3.82 1326400.0 3.82
2020-07-22 4.07 3.81 4.01 3.86 1730800.0 3.86
2020-07-21 4.29 3.93 4.14 4.03 1889300.0 4.03
2020-07-20 4.32 3.96 4.32 3.97 1033500.0 3.97
2020-07-17 4.68 4.13 4.64 4.24 1246200.0 4.24
2020-07-16 4.76 4.4 4.54 4.7 1894600.0 4.7
2020-07-15 4.58 3.99 4.0 4.45 2198700.0 4.45
2020-07-14 3.97 3.81 3.81 3.97 779900.0 3.97
2020-07-13 4.08 3.8 4.06 3.8 886200.0 3.8
2020-07-10 4.07 3.86 3.94 4.03 769900.0 4.03
2020-07-09 4.03 3.82 3.97 3.96 730500.0 3.96
2020-07-08 3.99 3.81 3.96 3.97 1335600.0 3.97
2020-07-07 4.06 3.91 3.96 3.94 570300.0 3.94
2020-07-06 4.16 3.93 4.14 3.95 897900.0 3.95
2020-07-02 4.3 3.9 4.3 4.09 1015900.0 4.09
2020-07-01 4.25 3.8 3.87 4.2 1622600.0 4.2
2020-06-30 4.04 3.8 4.02 3.87 1861400.0 3.87
2020-06-29 4.14 3.85 3.93 4.03 994700.0 4.03
2020-06-26 3.99 3.82 3.95 3.85 1700900.0 3.85
2020-06-25 4.13 3.73 3.9 3.98 982600.0 3.98
2020-06-24 4.16 3.84 4.12 3.91 855000.0 3.91
2020-06-23 4.31 4.05 4.17 4.19 537800.0 4.19
2020-06-22 4.15 3.95 4.07 4.1 511000.0 4.1
2020-06-19 4.34 3.99 4.01 4.13 1116300.0 4.13
2020-06-18 4.11 3.84 3.85 3.99 759500.0 3.99
2020-06-17 4.14 3.86 4.13 3.89 533300.0 3.89
2020-06-16 4.34 4.05 4.2 4.08 770500.0 4.08
2020-06-15 4.14 3.61 4.01 4.0 1331100.0 4.0
2020-06-12 4.28 3.8 4.03 4.26 1354900.0 4.26
2020-06-11 4.14 3.79 4.0 3.79 1297000.0 3.79
2020-06-10 4.58 4.05 4.53 4.3 1154800.0 4.3
2020-06-09 4.73 4.4 4.66 4.51 827000.0 4.51
2020-06-08 4.98 4.57 4.65 4.7 1213000.0 4.7
2020-06-05 5.14 4.03 4.03 4.51 2457100.0 4.51
2020-06-04 4.24 3.8 4.15 3.82 1168400.0 3.82
2020-06-03 4.25 3.79 3.8 4.19 1588000.0 4.19
2020-06-02 3.89 3.57 3.83 3.78 1032400.0 3.78
2020-06-01 3.95 3.81 3.87 3.87 812600.0 3.87
2020-05-29 3.91 3.72 3.84 3.88 859900.0 3.88
2020-05-28 4.09 3.77 4.09 3.85 1341400.0 3.85
2020-05-27 4.09 3.7 3.96 4.04 1325600.0 4.04
2020-05-26 4.25 3.83 3.9 3.84 1997600.0 3.84
2020-05-22 3.88 3.55 3.7 3.72 1623000.0 3.72
2020-05-21 3.81 3.42 3.65 3.76 1891600.0 3.76
2020-05-20 3.97 3.45 3.5 3.66 3684400.0 3.66
2020-05-19 3.41 2.96 3.16 3.39 2353600.0 3.39
2020-05-18 3.35 2.86 2.9 3.15 3993600.0 3.15
2020-05-15 2.97 2.66 2.72 2.78 2608900.0 2.78
2020-05-14 2.82 2.33 2.43 2.79 2943200.0 2.79
2020-05-13 2.78 2.31 2.75 2.57 3117000.0 2.57
2020-05-12 3.31 2.29 2.45 2.74 8448500.0 2.74
2020-05-11 2.52 2.25 2.37 2.41 1296300.0 2.41
2020-05-08 2.49 2.2 2.26 2.4 1589900.0 2.4
2020-05-07 2.37 2.17 2.3 2.18 1300500.0 2.18
2020-05-06 2.68 2.21 2.6 2.28 1920300.0 2.28
2020-05-05 2.91 2.46 2.51 2.49 5255100.0 2.49
2020-05-04 2.72 2.35 2.52 2.44 1869400.0 2.44
2020-05-01 2.61 2.06 2.09 2.52 2828300.0 2.52
2020-04-30 2.69 2.15 2.62 2.3 2361000.0 2.3
2020-04-29 2.8 1.89 1.91 2.47 7035500.0 2.47
2020-04-28 1.9 1.7 1.8 1.81 4002800.0 1.81
2020-04-27 1.87 1.73 1.83 1.78 1418400.0 1.78
2020-04-24 1.81 1.66 1.73 1.79 1313200.0 1.79
2020-04-23 1.85 1.65 1.8 1.69 1476600.0 1.69
2020-04-22 1.85 1.68 1.85 1.78 1194300.0 1.78
2020-04-21 1.83 1.53 1.64 1.76 3109400.0 1.76
2020-04-20 1.86 1.64 1.86 1.65 744200.0 1.65
2020-04-17 1.83 1.66 1.8 1.78 1517000.0 1.78
2020-04-16 1.85 1.67 1.81 1.71 621700.0 1.71
2020-04-15 1.9 1.66 1.81 1.75 932900.0 1.75
2020-04-14 1.98 1.84 1.9 1.85 601600.0 1.85
2020-04-13 1.99 1.76 1.99 1.82 1130400.0 1.82
2020-04-09 2.05 1.86 1.92 1.98 1103600.0 1.98
2020-04-08 2.01 1.84 1.89 1.85 560800.0 1.85
2020-04-07 2.15 1.81 2.15 1.84 1078400.0 1.84
2020-04-06 2.19 1.92 1.94 2.03 588300.0 2.03
2020-04-03 2.0 1.76 2.0 1.83 443500.0 1.83
2020-04-02 2.26 1.86 1.93 1.96 1371300.0 1.96
2020-04-01 1.95 1.75 1.95 1.94 1244300.0 1.94
2020-03-31 2.11 1.92 2.06 1.99 665000.0 1.99
2020-03-30 2.19 1.9 2.16 2.04 1101000.0 2.04
2020-03-27 2.85 2.11 2.11 2.22 3832600.0 2.22
2020-03-26 2.35 2.03 2.32 2.31 1542600.0 2.31
2020-03-25 2.48 1.85 1.99 2.4 5280700.0 2.4
2020-03-24 2.24 1.15 1.18 1.69 3768800.0 1.69
2020-03-23 1.18 1.0 1.12 1.0 1171600.0 1.0
2020-03-20 1.33 1.07 1.31 1.07 1670600.0 1.07
2020-03-19 1.35 1.17 1.2 1.25 1090300.0 1.25
2020-03-18 1.59 1.18 1.53 1.2 1144000.0 1.2
2020-03-17 1.66 1.3 1.52 1.64 1383500.0 1.64
2020-03-16 1.91 1.47 1.85 1.49 1055200.0 1.49
2020-03-13 2.1 1.67 2.05 1.75 2210700.0 1.75
2020-03-12 2.46 1.68 2.41 1.87 2553900.0 1.87
2020-03-11 3.01 2.35 3.0 2.44 1514100.0 2.44
2020-03-10 3.4 3.0 3.28 3.04 670400.0 3.04
2020-03-09 3.5 3.08 3.23 3.12 838200.0 3.12
2020-03-06 3.91 3.57 3.8 3.69 704200.0 3.69
2020-03-05 4.27 3.88 4.21 3.92 805400.0 3.92
2020-03-04 4.3 3.9 3.99 4.22 1147900.0 4.22
2020-03-03 4.18 3.84 4.04 3.86 1254000.0 3.86
2020-03-02 4.33 3.84 4.25 3.99 851500.0 3.99
2020-02-28 4.47 3.93 4.21 4.19 1204200.0 4.19
2020-02-27 4.62 4.33 4.55 4.37 1134100.0 4.37
2020-02-26 5.24 4.6 5.08 4.68 690300.0 4.68
2020-02-25 5.49 4.99 5.4 5.03 354600.0 5.03
2020-02-24 5.69 5.32 5.6 5.36 408900.0 5.36
2020-02-21 5.96 5.77 5.91 5.84 377500.0 5.84
2020-02-20 6.0 5.8 5.85 5.93 412000.0 5.93
2020-02-19 6.08 5.86 5.99 5.88 341700.0 5.88
2020-02-18 6.1 5.94 6.04 5.98 337300.0 5.98