| 名前 | Sio Gene Therapies Inc. Common Stock |
| ティッカー | SIOX |
| 国 | United Kingdom |
| 上場年 | nan |
| セクター | Health Care |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 3.45 | 3.24 | 3.32 | 3.3 | 1405600.0 | 3.3 |
| 2021-02-12 | 3.46 | 3.2 | 3.31 | 3.31 | 1565300.0 | 3.31 |
| 2021-02-11 | 3.6 | 3.25 | 3.35 | 3.32 | 1577400.0 | 3.32 |
| 2021-02-10 | 3.52 | 3.04 | 3.44 | 3.32 | 2778000.0 | 3.32 |
| 2021-02-09 | 3.6 | 2.93 | 3.02 | 3.44 | 4352500.0 | 3.44 |
| 2021-02-08 | 3.08 | 2.87 | 3.05 | 2.97 | 1891300.0 | 2.97 |
| 2021-02-05 | 3.18 | 2.9 | 2.94 | 3.01 | 3008200.0 | 3.01 |
| 2021-02-04 | 3.05 | 2.82 | 3.0 | 2.89 | 2734100.0 | 2.89 |
| 2021-02-03 | 2.96 | 2.76 | 2.94 | 2.84 | 2714700.0 | 2.84 |
| 2021-02-02 | 2.78 | 2.56 | 2.61 | 2.78 | 636800.0 | 2.78 |
| 2021-02-01 | 2.63 | 2.48 | 2.54 | 2.62 | 617600.0 | 2.62 |
| 2021-01-29 | 2.64 | 2.46 | 2.56 | 2.53 | 818000.0 | 2.53 |
| 2021-01-28 | 2.68 | 2.47 | 2.56 | 2.56 | 1549600.0 | 2.56 |
| 2021-01-27 | 2.8 | 2.51 | 2.66 | 2.54 | 2357000.0 | 2.54 |
| 2021-01-26 | 2.87 | 2.71 | 2.81 | 2.73 | 880000.0 | 2.73 |
| 2021-01-25 | 2.83 | 2.67 | 2.78 | 2.81 | 913400.0 | 2.81 |
| 2021-01-22 | 2.87 | 2.76 | 2.85 | 2.8 | 876300.0 | 2.8 |
| 2021-01-21 | 3.02 | 2.75 | 3.02 | 2.88 | 1512900.0 | 2.88 |
| 2021-01-20 | 2.91 | 2.63 | 2.8 | 2.87 | 2064800.0 | 2.87 |
| 2021-01-19 | 2.95 | 2.72 | 2.92 | 2.72 | 1196000.0 | 2.72 |
| 2021-01-15 | 3.07 | 2.81 | 2.92 | 2.86 | 1411600.0 | 2.86 |
| 2021-01-14 | 2.96 | 2.85 | 2.9 | 2.89 | 863200.0 | 2.89 |
| 2021-01-13 | 3.01 | 2.88 | 2.96 | 2.91 | 692100.0 | 2.91 |
| 2021-01-12 | 3.03 | 2.82 | 3.0 | 2.91 | 863300.0 | 2.91 |
| 2021-01-11 | 3.1 | 2.95 | 3.02 | 2.98 | 781800.0 | 2.98 |
| 2021-01-08 | 3.15 | 2.94 | 3.1 | 3.05 | 1107300.0 | 3.05 |
| 2021-01-07 | 3.21 | 3.08 | 3.08 | 3.12 | 730800.0 | 3.12 |
| 2021-01-06 | 3.26 | 3.0 | 3.19 | 3.05 | 907600.0 | 3.05 |
| 2021-01-05 | 3.23 | 3.03 | 3.11 | 3.19 | 1075500.0 | 3.19 |
| 2021-01-04 | 3.15 | 2.79 | 2.85 | 3.12 | 2511800.0 | 3.12 |
| 2020-12-31 | 2.9 | 2.76 | 2.85 | 2.78 | 1281500.0 | 2.78 |
| 2020-12-30 | 2.88 | 2.75 | 2.82 | 2.84 | 866200.0 | 2.84 |
| 2020-12-29 | 2.92 | 2.73 | 2.92 | 2.81 | 1178400.0 | 2.81 |
| 2020-12-28 | 2.97 | 2.79 | 2.79 | 2.86 | 1642900.0 | 2.86 |
| 2020-12-24 | 2.94 | 2.79 | 2.92 | 2.81 | 805200.0 | 2.81 |
| 2020-12-23 | 2.97 | 2.62 | 2.73 | 2.96 | 1305100.0 | 2.96 |
| 2020-12-22 | 2.82 | 2.66 | 2.82 | 2.74 | 1748900.0 | 2.74 |
| 2020-12-21 | 2.86 | 2.71 | 2.85 | 2.82 | 2558200.0 | 2.82 |
| 2020-12-18 | 3.2 | 2.87 | 3.18 | 2.9 | 2645100.0 | 2.9 |
| 2020-12-17 | 3.11 | 2.77 | 2.98 | 3.07 | 8004500.0 | 3.07 |
| 2020-12-16 | 4.15 | 3.01 | 3.47 | 3.1 | 45828800.0 | 3.1 |
| 2020-12-15 | 3.22 | 2.65 | 2.7 | 2.84 | 10095600.0 | 2.84 |
| 2020-12-14 | 2.68 | 2.45 | 2.55 | 2.46 | 627800.0 | 2.46 |
| 2020-12-11 | 2.59 | 2.33 | 2.47 | 2.53 | 842200.0 | 2.53 |
| 2020-12-10 | 2.62 | 2.39 | 2.44 | 2.46 | 702200.0 | 2.46 |
| 2020-12-09 | 2.65 | 2.35 | 2.59 | 2.45 | 671100.0 | 2.45 |
| 2020-12-08 | 2.63 | 2.42 | 2.5 | 2.55 | 584100.0 | 2.55 |
| 2020-12-07 | 2.75 | 2.5 | 2.57 | 2.52 | 537400.0 | 2.52 |
| 2020-12-04 | 2.75 | 2.45 | 2.45 | 2.63 | 789000.0 | 2.63 |
| 2020-12-03 | 2.61 | 2.43 | 2.56 | 2.47 | 721500.0 | 2.47 |
| 2020-12-02 | 2.84 | 2.33 | 2.35 | 2.67 | 1890100.0 | 2.67 |
| 2020-12-01 | 2.59 | 2.32 | 2.46 | 2.32 | 673000.0 | 2.32 |
| 2020-11-30 | 2.53 | 2.31 | 2.47 | 2.48 | 662700.0 | 2.48 |
| 2020-11-27 | 2.58 | 2.38 | 2.4 | 2.49 | 822800.0 | 2.49 |
| 2020-11-25 | 2.36 | 2.22 | 2.3 | 2.31 | 300900.0 | 2.31 |
| 2020-11-24 | 2.41 | 2.26 | 2.34 | 2.27 | 455700.0 | 2.27 |
| 2020-11-23 | 2.42 | 2.16 | 2.2 | 2.31 | 710200.0 | 2.31 |
| 2020-11-20 | 2.32 | 2.16 | 2.22 | 2.25 | 481300.0 | 2.25 |
| 2020-11-19 | 2.41 | 2.19 | 2.26 | 2.26 | 457800.0 | 2.26 |
| 2020-11-18 | 2.43 | 2.16 | 2.19 | 2.27 | 788600.0 | 2.27 |
| 2020-11-17 | 2.21 | 2.07 | 2.18 | 2.18 | 622500.0 | 2.18 |
| 2020-11-16 | 2.23 | 2.11 | 2.14 | 2.19 | 538300.0 | 2.19 |
| 2020-11-13 | 2.22 | 1.9 | 1.9 | 2.14 | 794800.0 | 2.14 |
| 2020-08-17 | 3.5 | 3.07 | 3.1 | 3.33 | 721400.0 | 3.33 |
| 2020-08-14 | 3.15 | 2.96 | 3.0 | 3.05 | 251700.0 | 3.05 |
| 2020-08-13 | 3.25 | 2.97 | 3.17 | 2.98 | 2404100.0 | 2.98 |
| 2020-08-12 | 3.36 | 3.16 | 3.28 | 3.21 | 334100.0 | 3.21 |
| 2020-08-11 | 3.44 | 3.09 | 3.25 | 3.32 | 614700.0 | 3.32 |
| 2020-08-10 | 3.24 | 3.04 | 3.04 | 3.19 | 349900.0 | 3.19 |
| 2020-08-07 | 3.04 | 2.98 | 2.98 | 3.02 | 195900.0 | 3.02 |
| 2020-08-06 | 3.05 | 2.96 | 3.0 | 2.97 | 273500.0 | 2.97 |
| 2020-08-05 | 3.06 | 2.96 | 2.97 | 2.99 | 166900.0 | 2.99 |
| 2020-08-04 | 3.02 | 2.94 | 2.98 | 2.96 | 149300.0 | 2.96 |
| 2020-08-03 | 3.02 | 2.92 | 2.97 | 2.97 | 225600.0 | 2.97 |
| 2020-07-31 | 3.14 | 2.97 | 3.05 | 2.99 | 532900.0 | 2.99 |
| 2020-07-30 | 3.03 | 2.93 | 2.97 | 2.99 | 151000.0 | 2.99 |
| 2020-07-29 | 3.19 | 2.97 | 3.16 | 2.98 | 264900.0 | 2.98 |
| 2020-07-28 | 3.19 | 2.96 | 3.0 | 3.1 | 363100.0 | 3.1 |
| 2020-07-27 | 3.08 | 2.92 | 3.0 | 3.0 | 207100.0 | 3.0 |
| 2020-07-24 | 3.15 | 2.98 | 3.1 | 2.99 | 349700.0 | 2.99 |
| 2020-07-23 | 3.21 | 3.06 | 3.06 | 3.12 | 255800.0 | 3.12 |
| 2020-07-22 | 3.22 | 3.05 | 3.2 | 3.08 | 259600.0 | 3.08 |
| 2020-07-21 | 3.31 | 3.1 | 3.27 | 3.19 | 330400.0 | 3.19 |
| 2020-07-20 | 3.45 | 3.1 | 3.45 | 3.25 | 492900.0 | 3.25 |
| 2020-07-17 | 3.5 | 3.31 | 3.35 | 3.38 | 378000.0 | 3.38 |
| 2020-07-16 | 3.4 | 3.24 | 3.38 | 3.32 | 183300.0 | 3.32 |
| 2020-07-15 | 3.72 | 3.25 | 3.72 | 3.34 | 909800.0 | 3.34 |
| 2020-07-14 | 3.89 | 3.21 | 3.24 | 3.5 | 2010700.0 | 3.5 |
| 2020-07-13 | 3.2 | 3.05 | 3.15 | 3.11 | 411600.0 | 3.11 |
| 2020-07-10 | 2.92 | 2.82 | 2.87 | 2.88 | 69400.0 | 2.88 |
| 2020-07-09 | 2.89 | 2.76 | 2.8 | 2.85 | 62600.0 | 2.85 |
| 2020-07-08 | 2.88 | 2.65 | 2.66 | 2.79 | 136400.0 | 2.79 |
| 2020-07-07 | 2.8 | 2.68 | 2.72 | 2.68 | 93500.0 | 2.68 |
| 2020-07-06 | 2.83 | 2.68 | 2.83 | 2.77 | 88600.0 | 2.77 |
| 2020-07-02 | 2.79 | 2.71 | 2.78 | 2.75 | 89800.0 | 2.75 |
| 2020-07-01 | 2.83 | 2.69 | 2.78 | 2.74 | 198900.0 | 2.74 |
| 2020-06-30 | 2.89 | 2.76 | 2.89 | 2.82 | 131700.0 | 2.82 |
| 2020-06-29 | 2.98 | 2.78 | 2.94 | 2.88 | 141100.0 | 2.88 |
| 2020-06-26 | 3.09 | 2.9 | 3.06 | 2.9 | 179400.0 | 2.9 |
| 2020-06-25 | 3.14 | 2.9 | 2.93 | 3.09 | 170500.0 | 3.09 |
| 2020-06-24 | 3.11 | 2.95 | 3.11 | 2.98 | 299700.0 | 2.98 |
| 2020-06-23 | 3.23 | 3.09 | 3.12 | 3.09 | 176200.0 | 3.09 |
| 2020-06-22 | 3.14 | 3.0 | 3.1 | 3.11 | 148700.0 | 3.11 |
| 2020-06-19 | 3.16 | 3.09 | 3.09 | 3.1 | 222600.0 | 3.1 |
| 2020-06-18 | 3.3 | 3.08 | 3.29 | 3.11 | 388000.0 | 3.11 |
| 2020-06-17 | 3.41 | 3.26 | 3.35 | 3.29 | 106000.0 | 3.29 |
| 2020-06-16 | 3.5 | 3.26 | 3.49 | 3.35 | 328100.0 | 3.35 |
| 2020-06-15 | 3.44 | 3.15 | 3.25 | 3.35 | 173200.0 | 3.35 |
| 2020-06-12 | 3.46 | 3.12 | 3.46 | 3.31 | 213800.0 | 3.31 |
| 2020-06-11 | 3.45 | 3.03 | 3.09 | 3.21 | 276300.0 | 3.21 |
| 2020-06-10 | 3.78 | 3.21 | 3.6 | 3.45 | 339300.0 | 3.45 |
| 2020-06-09 | 3.54 | 3.36 | 3.47 | 3.51 | 94900.0 | 3.51 |
| 2020-06-08 | 3.59 | 3.21 | 3.21 | 3.48 | 211100.0 | 3.48 |
| 2020-06-05 | 3.34 | 3.13 | 3.34 | 3.22 | 142600.0 | 3.22 |
| 2020-06-04 | 3.28 | 3.06 | 3.18 | 3.21 | 130700.0 | 3.21 |
| 2020-06-03 | 3.44 | 3.16 | 3.41 | 3.16 | 155200.0 | 3.16 |
| 2020-06-02 | 3.44 | 3.27 | 3.43 | 3.4 | 124400.0 | 3.4 |
| 2020-06-01 | 3.44 | 3.09 | 3.22 | 3.37 | 125400.0 | 3.37 |
| 2020-05-29 | 3.36 | 3.07 | 3.3 | 3.19 | 142000.0 | 3.19 |
| 2020-05-28 | 3.47 | 3.3 | 3.43 | 3.31 | 88600.0 | 3.31 |
| 2020-05-27 | 3.49 | 3.3 | 3.38 | 3.41 | 185900.0 | 3.41 |
| 2020-05-26 | 3.5 | 3.3 | 3.5 | 3.34 | 140100.0 | 3.34 |
| 2020-05-22 | 3.45 | 3.3 | 3.38 | 3.38 | 83600.0 | 3.38 |
| 2020-05-21 | 3.49 | 3.27 | 3.4 | 3.37 | 98700.0 | 3.37 |
| 2020-05-20 | 3.43 | 3.29 | 3.31 | 3.36 | 101600.0 | 3.36 |
| 2020-05-19 | 3.48 | 3.23 | 3.37 | 3.26 | 136700.0 | 3.26 |
| 2020-05-18 | 3.65 | 3.17 | 3.25 | 3.35 | 294700.0 | 3.35 |
| 2020-05-15 | 3.23 | 3.05 | 3.1 | 3.17 | 57900.0 | 3.17 |