SELLAS Life Sciences Group Inc. Common Stockのデータ

SELLAS Life Sciences Group Inc. Common Stockの基本情報

名前 SELLAS Life Sciences Group Inc. Common Stock
ティッカー SLS
United States
上場年 nan
セクター Health Care

SELLAS Life Sciences Group Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 10.38 9.44 9.7 10.11 1334000.0 10.11
2021-02-12 9.72 9.02 9.11 9.44 565000.0 9.44
2021-02-11 9.73 9.02 9.66 9.21 947500.0 9.21
2021-02-10 9.95 9.1 9.81 9.66 931200.0 9.66
2021-02-09 10.35 9.78 10.01 9.95 1013000.0 9.95
2021-02-08 10.19 9.01 9.23 10.15 1958900.0 10.15
2021-02-05 9.63 8.79 9.43 9.26 1747800.0 9.26
2021-02-04 10.66 8.61 9.1 9.8 5618000.0 9.8
2021-02-03 13.15 8.6 11.75 9.4 40541000.0 9.4
2021-02-02 8.8 6.05 6.25 8.18 17184200.0 8.18
2021-02-01 6.36 5.91 6.3 6.1 741800.0 6.1
2021-01-29 6.43 5.52 5.67 6.1 1913500.0 6.1
2021-01-28 5.84 5.4 5.66 5.5 604800.0 5.5
2021-01-27 5.95 5.6 5.81 5.7 911100.0 5.7
2021-01-26 6.15 5.85 6.05 5.91 649000.0 5.91
2021-01-25 6.14 5.63 6.01 6.06 756100.0 6.06
2021-01-22 6.18 5.9 5.93 5.96 433100.0 5.96
2021-01-21 6.1 5.66 5.75 6.05 750400.0 6.05
2021-01-20 6.05 5.64 5.95 5.8 778600.0 5.8
2021-01-19 6.13 5.8 6.01 5.94 772800.0 5.94
2021-01-15 6.28 5.88 6.17 6.01 999400.0 6.01
2021-01-14 6.36 6.0 6.05 6.05 936400.0 6.05
2021-01-13 6.45 6.08 6.37 6.15 472600.0 6.15
2021-01-12 6.45 5.94 6.2 6.36 792300.0 6.36
2021-01-11 6.59 6.11 6.22 6.29 454400.0 6.29
2021-01-08 6.8 6.14 6.67 6.33 896700.0 6.33
2021-01-07 6.8 5.86 5.86 6.71 2254200.0 6.71
2021-01-06 6.07 5.65 5.8 5.91 1141300.0 5.91
2021-01-05 6.15 5.53 5.53 5.81 1000300.0 5.81
2021-01-04 5.88 5.54 5.7 5.61 949800.0 5.61
2020-12-31 6.08 5.63 5.75 5.81 892600.0 5.81
2020-12-30 6.25 5.81 6.12 5.84 999900.0 5.84
2020-12-29 6.3 5.45 5.54 6.13 2798200.0 6.13
2020-12-28 6.35 5.77 6.3 5.77 1629100.0 5.77
2020-12-24 6.53 6.12 6.5 6.31 1292800.0 6.31
2020-12-23 7.0 6.37 6.92 6.52 2942500.0 6.52
2020-12-22 7.25 6.8 7.14 7.06 2106500.0 7.06
2020-12-21 7.4 6.9 7.25 7.07 3203300.0 7.07
2020-12-18 7.35 6.7 6.98 6.97 2423300.0 6.97
2020-12-17 7.44 6.8 7.29 7.1 2700400.0 7.1
2020-12-16 7.75 6.85 7.02 7.53 3395900.0 7.53
2020-12-15 8.58 6.9 7.06 7.26 14847300.0 7.26
2020-12-14 7.15 6.0 7.15 6.69 12114900.0 6.69
2020-12-11 14.4 7.87 13.31 8.37 30078700.0 8.37
2020-12-10 19.38 7.12 9.11 17.66 147659000.0 17.66
2020-12-09 6.39 3.6 3.73 6.39 16594500.0 6.39
2020-12-08 3.78 3.34 3.64 3.69 448400.0 3.69
2020-12-07 4.3 3.44 4.2 3.69 1582700.0 3.69
2020-12-04 3.95 3.68 3.72 3.86 300200.0 3.86
2020-12-03 3.71 3.56 3.66 3.71 57300.0 3.71
2020-12-02 3.73 3.37 3.52 3.64 227600.0 3.64
2020-12-01 3.9 3.44 3.88 3.5 272900.0 3.5
2020-11-30 3.96 3.6 3.79 3.73 251300.0 3.73
2020-11-27 3.8 3.59 3.59 3.72 216700.0 3.72
2020-11-25 3.59 3.13 3.17 3.55 547000.0 3.55
2020-11-24 3.2 2.9 3.03 3.16 338000.0 3.16
2020-11-23 3.19 3.01 3.17 3.06 212800.0 3.06
2020-11-20 3.2 2.97 3.06 3.12 493100.0 3.12
2020-11-19 2.95 2.78 2.82 2.95 305400.0 2.95
2020-11-18 2.95 2.71 2.8 2.78 440000.0 2.78
2020-11-17 2.88 2.56 2.64 2.72 376000.0 2.72
2020-11-16 2.74 2.52 2.52 2.64 141500.0 2.64
2020-11-13 2.63 2.47 2.57 2.63 64400.0 2.63
2020-11-12 2.6 2.5 2.54 2.59 60500.0 2.59
2020-11-11 2.65 2.53 2.65 2.6 77500.0 2.6
2020-11-10 2.7 2.57 2.65 2.64 57900.0 2.64
2020-11-09 2.7 2.52 2.69 2.64 53400.0 2.64
2020-11-06 2.69 2.56 2.68 2.67 38900.0 2.67
2020-11-05 2.7 2.42 2.5 2.68 74900.0 2.68
2020-11-04 2.51 2.38 2.47 2.49 22400.0 2.49
2020-11-03 2.53 2.39 2.39 2.5 28000.0 2.5
2020-11-02 2.58 2.33 2.58 2.45 106100.0 2.45
2020-10-30 2.68 2.52 2.59 2.56 46700.0 2.56
2020-10-29 2.64 2.54 2.63 2.63 45400.0 2.63
2020-10-28 2.68 2.56 2.67 2.65 31600.0 2.65
2020-10-27 2.82 2.67 2.82 2.75 58900.0 2.75
2020-10-26 2.8 2.66 2.69 2.79 68300.0 2.79
2020-10-23 2.83 2.68 2.74 2.71 66400.0 2.71
2020-10-22 2.73 2.53 2.62 2.67 79900.0 2.67
2020-10-21 2.67 2.6 2.63 2.61 20100.0 2.61
2020-10-20 2.69 2.58 2.59 2.63 41800.0 2.63
2020-10-19 2.72 2.57 2.7 2.58 65900.0 2.58
2020-10-16 2.71 2.6 2.6 2.6 34800.0 2.6
2020-10-15 2.73 2.57 2.6 2.63 48200.0 2.63
2020-10-14 2.73 2.58 2.7 2.66 55100.0 2.66
2020-10-13 2.7 2.58 2.61 2.62 34200.0 2.62
2020-10-12 2.8 2.56 2.8 2.64 91800.0 2.64
2020-10-09 2.78 2.6 2.68 2.74 143900.0 2.74
2020-10-08 2.8 2.63 2.74 2.64 85400.0 2.64
2020-10-07 2.8 2.59 2.61 2.74 67700.0 2.74
2020-10-06 2.67 2.56 2.65 2.59 49100.0 2.59
2020-10-05 2.69 2.55 2.6 2.65 54100.0 2.65
2020-10-02 2.65 2.46 2.5 2.56 83700.0 2.56
2020-10-01 2.66 2.51 2.66 2.61 115200.0 2.61
2020-09-30 2.79 2.46 2.46 2.65 296300.0 2.65
2020-09-29 2.53 2.38 2.44 2.49 76300.0 2.49
2020-09-28 2.53 2.4 2.53 2.4 77000.0 2.4
2020-09-25 2.56 2.38 2.54 2.55 152900.0 2.55
2020-09-24 2.53 2.21 2.29 2.53 170400.0 2.53
2020-09-23 2.55 2.11 2.34 2.32 196000.0 2.32
2020-09-22 2.62 2.37 2.54 2.37 131100.0 2.37
2020-09-21 2.78 2.51 2.69 2.53 149900.0 2.53
2020-09-18 2.91 2.46 2.46 2.7 444000.0 2.7
2020-09-17 2.57 2.08 2.09 2.55 375100.0 2.55
2020-09-16 2.37 2.11 2.11 2.2 166500.0 2.2
2020-09-15 2.19 2.02 2.15 2.1 106400.0 2.1
2020-09-14 2.11 1.83 1.84 2.09 173900.0 2.09
2020-09-11 2.0 1.86 1.98 1.93 94200.0 1.93
2020-09-10 2.0 1.91 1.97 1.95 76800.0 1.95
2020-09-09 2.03 1.91 1.95 1.96 261900.0 1.96
2020-09-08 2.07 1.77 1.91 1.91 630300.0 1.91
2020-09-04 1.96 1.76 1.96 1.88 142300.0 1.88
2020-09-03 1.98 1.88 1.97 1.9 92100.0 1.9
2020-09-02 2.07 1.81 2.06 1.93 594800.0 1.93
2020-09-01 2.15 2.06 2.15 2.07 105600.0 2.07
2020-08-31 2.16 2.06 2.13 2.14 88400.0 2.14
2020-08-28 2.24 2.1 2.21 2.11 281100.0 2.11
2020-08-27 2.35 2.16 2.34 2.21 462300.0 2.21
2020-08-26 2.49 2.29 2.43 2.3 362000.0 2.3
2020-08-25 2.36 2.14 2.36 2.33 175400.0 2.33
2020-08-24 2.54 2.2 2.54 2.27 299000.0 2.27
2020-08-21 2.55 2.43 2.5 2.48 106600.0 2.48
2020-08-20 2.64 2.47 2.6 2.55 124300.0 2.55
2020-08-19 2.65 2.5 2.6 2.57 201400.0 2.57
2020-08-18 2.81 2.6 2.81 2.65 151500.0 2.65
2020-08-17 3.0 2.72 2.89 2.79 187400.0 2.79
2020-08-14 3.1 2.86 3.04 2.92 310600.0 2.92
2020-08-13 3.41 3.23 3.29 3.28 109300.0 3.28
2020-08-12 3.49 3.27 3.36 3.32 232100.0 3.32
2020-08-11 3.53 3.36 3.49 3.37 86700.0 3.37
2020-08-10 3.5 3.41 3.44 3.49 71300.0 3.49
2020-08-07 3.5 3.38 3.5 3.42 76900.0 3.42
2020-08-06 3.62 3.48 3.58 3.51 66100.0 3.51
2020-08-05 3.67 3.53 3.59 3.58 102900.0 3.58
2020-08-04 3.6 3.37 3.58 3.57 171200.0 3.57
2020-08-03 3.68 3.4 3.55 3.49 221400.0 3.49
2020-07-31 4.43 3.06 3.21 3.56 2994700.0 3.56
2020-07-30 3.39 3.21 3.36 3.21 41800.0 3.21
2020-07-29 3.36 3.24 3.35 3.32 61700.0 3.32
2020-07-28 3.34 3.21 3.22 3.34 52900.0 3.34
2020-07-27 3.39 3.19 3.22 3.25 83800.0 3.25
2020-07-24 3.29 3.16 3.19 3.24 77900.0 3.24
2020-07-23 3.32 3.12 3.27 3.19 82300.0 3.19
2020-07-22 3.32 3.16 3.24 3.21 92500.0 3.21
2020-07-21 3.31 3.08 3.21 3.23 141500.0 3.23
2020-07-20 3.23 3.06 3.06 3.19 123000.0 3.19
2020-07-17 3.18 3.0 3.0 3.13 166500.0 3.13
2020-07-16 3.0 2.81 2.88 2.99 113500.0 2.99
2020-07-15 2.95 2.79 2.85 2.87 66200.0 2.87
2020-07-14 2.92 2.75 2.84 2.79 89100.0 2.79
2020-07-13 3.06 2.81 3.06 2.83 103100.0 2.83
2020-07-10 3.08 2.91 3.03 2.97 79900.0 2.97
2020-07-09 3.15 2.95 3.13 3.03 100200.0 3.03
2020-07-08 3.3 3.01 3.08 3.21 161900.0 3.21
2020-07-07 3.15 2.74 2.77 3.04 624400.0 3.04
2020-07-06 2.88 2.71 2.8 2.77 130300.0 2.77
2020-07-02 2.94 2.78 2.86 2.78 112600.0 2.78
2020-07-01 2.94 2.77 2.93 2.82 169000.0 2.82
2020-06-30 3.15 2.89 3.15 2.93 276300.0 2.93
2020-06-29 3.42 3.09 3.32 3.15 180100.0 3.15
2020-06-26 3.49 3.27 3.49 3.28 152300.0 3.28
2020-06-25 3.6 3.21 3.3 3.52 155400.0 3.52
2020-06-24 3.48 3.2 3.45 3.33 126200.0 3.33
2020-06-23 3.61 3.05 3.05 3.43 277300.0 3.43
2020-06-22 3.15 3.0 3.15 3.04 72200.0 3.04
2020-06-19 3.23 3.06 3.23 3.08 98100.0 3.08
2020-06-18 3.13 2.95 3.05 3.05 53300.0 3.05
2020-06-17 3.2 2.99 3.1 3.02 109300.0 3.02
2020-06-16 3.25 3.03 3.19 3.08 113300.0 3.08
2020-06-15 3.12 2.91 2.94 3.06 101900.0 3.06
2020-06-12 3.27 2.88 3.16 3.09 250700.0 3.09
2020-06-11 3.43 3.02 3.43 3.09 288000.0 3.09
2020-06-10 3.69 3.47 3.67 3.53 106400.0 3.53
2020-06-09 3.73 3.43 3.68 3.67 196400.0 3.67
2020-06-08 3.93 3.44 3.5 3.86 369600.0 3.86
2020-06-05 3.55 3.39 3.41 3.41 132400.0 3.41
2020-06-04 3.55 3.36 3.45 3.4 105800.0 3.4
2020-06-03 3.73 3.18 3.49 3.52 421400.0 3.52
2020-06-02 3.48 3.31 3.39 3.4 97500.0 3.4
2020-06-01 3.51 3.38 3.51 3.4 125500.0 3.4
2020-05-29 3.5 3.08 3.5 3.43 204100.0 3.43
2020-05-28 3.78 3.45 3.58 3.45 157000.0 3.45
2020-05-27 3.97 3.37 3.95 3.6 415700.0 3.6
2020-05-26 3.96 3.72 3.89 3.93 287800.0 3.93
2020-05-22 3.75 3.46 3.5 3.66 252200.0 3.66
2020-05-21 3.75 3.18 3.26 3.48 483300.0 3.48
2020-05-20 3.25 3.04 3.11 3.23 250700.0 3.23
2020-05-19 3.2 2.95 3.14 3.04 271800.0 3.04
2020-05-18 3.17 2.92 3.05 3.1 321300.0 3.1
2020-05-15 3.09 2.81 3.09 2.86 124600.0 2.86
2020-05-14 3.12 2.74 2.8 2.87 291600.0 2.87
2020-05-13 2.92 2.7 2.85 2.77 178800.0 2.77
2020-05-12 3.08 2.83 2.89 2.95 237300.0 2.95
2020-05-11 2.98 2.58 2.62 2.9 322800.0 2.9
2020-05-08 2.69 2.54 2.69 2.57 108300.0 2.57
2020-05-07 2.63 2.52 2.6 2.63 77800.0 2.63
2020-05-06 2.95 2.52 2.64 2.54 278000.0 2.54
2020-05-05 2.64 2.47 2.47 2.62 174600.0 2.62
2020-05-04 2.6 2.41 2.45 2.47 159500.0 2.47
2020-05-01 2.52 2.34 2.47 2.52 189500.0 2.52
2020-04-30 2.57 2.3 2.4 2.53 313200.0 2.53
2020-04-29 2.48 2.06 2.13 2.41 457500.0 2.41
2020-04-28 2.09 1.89 2.03 2.01 145100.0 2.01
2020-04-27 2.06 1.87 1.9 1.98 209400.0 1.98
2020-04-24 1.93 1.81 1.84 1.89 123300.0 1.89
2020-04-23 1.93 1.82 1.82 1.84 116900.0 1.84
2020-04-22 1.89 1.73 1.85 1.78 119600.0 1.78
2020-04-21 1.91 1.78 1.88 1.8 153400.0 1.8
2020-04-20 2.07 1.69 1.71 1.81 429200.0 1.81
2020-04-17 1.75 1.61 1.7 1.72 202600.0 1.72
2020-04-16 1.74 1.61 1.7 1.65 165800.0 1.65
2020-04-15 1.77 1.66 1.73 1.69 83500.0 1.69
2020-04-14 1.79 1.66 1.77 1.73 106700.0 1.73
2020-04-13 1.84 1.69 1.78 1.75 110100.0 1.75
2020-04-09 1.75 1.62 1.7 1.7 104500.0 1.7
2020-04-08 1.74 1.56 1.62 1.7 207300.0 1.7
2020-04-07 1.67 1.52 1.67 1.63 91900.0 1.63
2020-04-06 1.64 1.48 1.64 1.64 130700.0 1.64
2020-04-03 1.65 1.46 1.56 1.55 126900.0 1.55
2020-04-02 1.7 1.47 1.55 1.53 158000.0 1.53
2020-04-01 1.79 1.53 1.79 1.6 204500.0 1.6
2020-03-31 1.82 1.73 1.82 1.73 127100.0 1.73
2020-03-30 1.89 1.81 1.89 1.81 71300.0 1.81
2020-03-27 1.93 1.73 1.81 1.88 126000.0 1.88
2020-03-26 1.9 1.79 1.82 1.82 136600.0 1.82
2020-03-25 1.83 1.71 1.75 1.81 164800.0 1.81
2020-03-24 1.77 1.67 1.75 1.72 165900.0 1.72
2020-03-23 1.82 1.6 1.78 1.7 182500.0 1.7
2020-03-20 1.87 1.66 1.83 1.72 168700.0 1.72
2020-03-19 1.82 1.68 1.79 1.73 142100.0 1.73
2020-03-18 1.99 1.68 1.93 1.75 331400.0 1.75
2020-03-17 1.95 1.79 1.84 1.82 115500.0 1.82
2020-03-16 1.99 1.62 1.77 1.81 176700.0 1.81
2020-03-13 1.99 1.77 1.99 1.86 177200.0 1.86
2020-03-12 2.11 1.79 2.01 1.89 331700.0 1.89
2020-03-11 2.25 2.02 2.19 2.14 263000.0 2.14
2020-03-10 2.21 2.03 2.12 2.21 216000.0 2.21
2020-03-09 2.15 2.01 2.07 2.13 209600.0 2.13
2020-03-06 2.36 2.15 2.28 2.15 163000.0 2.15
2020-03-05 2.36 2.2 2.36 2.32 261000.0 2.32
2020-03-04 2.41 2.15 2.18 2.32 555900.0 2.32
2020-03-03 2.3 2.12 2.25 2.14 219500.0 2.14
2020-03-02 2.3 2.04 2.15 2.25 368900.0 2.25
2020-02-28 2.17 2.01 2.12 2.08 572700.0 2.08
2020-02-27 2.4 2.11 2.36 2.12 1411400.0 2.12
2020-02-26 3.71 2.4 2.54 2.64 16078700.0 2.64
2020-02-25 2.31 2.05 2.23 2.07 207600.0 2.07
2020-02-24 2.26 2.01 2.05 2.25 306300.0 2.25
2020-02-21 2.28 2.13 2.25 2.19 463300.0 2.19
2020-02-20 2.4 2.19 2.4 2.28 469000.0 2.28
2020-02-19 2.67 2.3 2.65 2.34 1051100.0 2.34
2020-02-18 2.8 2.65 2.77 2.69 573800.0 2.69