Seneca Biopharma Inc. Common Stockのデータ

Seneca Biopharma Inc. Common Stockの基本情報

名前 Seneca Biopharma Inc. Common Stock
ティッカー SNCA
国 United States
上場年 nan
セクター Health Care

Seneca Biopharma Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 2.2 1.9 1.95 2.06 7660400.0 2.06
2021-02-12 1.95 1.63 1.69 1.84 5714400.0 1.84
2021-02-11 1.9 1.65 1.89 1.77 2792600.0 1.77
2021-02-10 2.05 1.69 1.73 1.88 11638400.0 1.88
2021-02-09 1.75 1.63 1.72 1.67 2663200.0 1.67
2021-02-08 1.92 1.51 1.55 1.73 8943500.0 1.73
2021-02-05 1.47 1.41 1.46 1.46 1129700.0 1.46
2021-02-04 1.51 1.4 1.5 1.45 934600.0 1.45
2021-02-03 1.56 1.46 1.53 1.48 1553900.0 1.48
2021-02-02 1.48 1.35 1.41 1.44 3229200.0 1.44
2021-02-01 1.48 1.38 1.47 1.42 1309600.0 1.42
2021-01-29 1.55 1.36 1.53 1.47 2160300.0 1.47
2021-01-28 1.69 1.44 1.46 1.52 6144200.0 1.52
2021-01-27 1.44 1.3 1.35 1.35 2044000.0 1.35
2021-01-26 1.65 1.48 1.65 1.52 2277300.0 1.52
2021-01-25 1.67 1.42 1.47 1.64 7626800.0 1.64
2021-01-22 1.52 1.31 1.36 1.43 3524300.0 1.43
2021-01-21 1.45 1.32 1.45 1.38 1500300.0 1.38
2021-01-20 1.5 1.25 1.33 1.39 5549300.0 1.39
2021-01-19 1.43 1.33 1.39 1.34 1810900.0 1.34
2021-01-15 1.42 1.26 1.34 1.33 2213600.0 1.33
2021-01-14 1.44 1.35 1.44 1.38 2205000.0 1.38
2021-01-13 1.61 1.32 1.61 1.45 10064500.0 1.45
2021-01-12 1.36 1.15 1.33 1.32 3744100.0 1.32
2021-01-11 1.6 1.3 1.37 1.38 7561000.0 1.38
2021-01-08 1.26 1.05 1.1 1.24 6968400.0 1.24
2021-01-07 1.11 1.0 1.05 1.07 2850000.0 1.07
2021-01-06 1.08 0.97 1.08 0.99 2504900.0 0.99
2021-01-05 1.14 0.93 0.99 1.08 7727600.0 1.08
2021-01-04 1.08 0.87 0.91 1.03 7502700.0 1.03
2020-12-31 1.04 0.85 0.86 0.88 6334600.0 0.88
2020-12-30 0.9 0.82 0.83 0.86 1145400.0 0.86
2020-12-29 0.88 0.81 0.88 0.82 1417500.0 0.82
2020-12-28 0.93 0.84 0.9 0.87 3093800.0 0.87
2020-12-24 1.02 0.78 0.83 0.89 6378400.0 0.89
2020-12-23 0.84 0.73 0.77 0.82 2481400.0 0.82
2020-12-22 0.84 0.77 0.8 0.78 1287200.0 0.78
2020-12-21 0.9 0.78 0.87 0.79 2901300.0 0.79
2020-12-18 1.0 0.91 0.93 0.95 3810100.0 0.95
2020-12-17 1.33 0.9 1.14 0.96 68746300.0 0.96
2020-12-16 0.82 0.74 0.8 0.78 734900.0 0.78
2020-12-15 0.8 0.73 0.79 0.8 871200.0 0.8
2020-12-14 0.86 0.68 0.71 0.78 3095400.0 0.78
2020-12-11 0.7 0.65 0.68 0.69 280300.0 0.69
2020-12-10 0.72 0.66 0.69 0.68 241800.0 0.68
2020-12-09 0.72 0.66 0.72 0.7 475400.0 0.7
2020-12-08 0.72 0.67 0.67 0.7 389500.0 0.7
2020-12-07 0.69 0.65 0.65 0.68 171400.0 0.68
2020-12-04 0.68 0.64 0.64 0.67 212300.0 0.67
2020-12-03 0.67 0.64 0.66 0.64 101600.0 0.64
2020-12-02 0.66 0.63 0.66 0.65 169600.0 0.65
2020-12-01 0.68 0.63 0.67 0.64 175800.0 0.64
2020-11-30 0.66 0.59 0.61 0.65 338600.0 0.65
2020-11-27 0.62 0.58 0.61 0.6 258900.0 0.6
2020-11-25 0.63 0.59 0.63 0.61 307000.0 0.61
2020-11-24 0.65 0.61 0.63 0.63 320400.0 0.63
2020-11-23 0.64 0.61 0.63 0.63 196900.0 0.63
2020-11-20 0.64 0.6 0.62 0.62 147500.0 0.62
2020-11-19 0.62 0.58 0.6 0.62 140800.0 0.62
2020-11-18 0.62 0.57 0.57 0.6 221500.0 0.6
2020-11-17 0.59 0.57 0.59 0.58 87300.0 0.58
2020-11-16 0.59 0.57 0.58 0.58 123700.0 0.58
2020-11-13 0.59 0.56 0.57 0.58 139900.0 0.58
2020-11-12 0.57 0.56 0.56 0.57 110400.0 0.57
2020-11-11 0.58 0.54 0.57 0.57 183800.0 0.57
2020-11-10 0.59 0.55 0.58 0.57 90300.0 0.57
2020-11-09 0.59 0.54 0.56 0.57 231600.0 0.57
2020-11-06 0.56 0.54 0.56 0.54 180800.0 0.54
2020-11-05 0.58 0.54 0.56 0.55 186300.0 0.55
2020-11-04 0.57 0.55 0.55 0.56 92700.0 0.56
2020-11-03 0.57 0.55 0.56 0.55 45600.0 0.55
2020-11-02 0.57 0.54 0.57 0.55 89900.0 0.55
2020-10-30 0.59 0.55 0.58 0.56 179200.0 0.56
2020-10-29 0.6 0.56 0.58 0.58 97600.0 0.58
2020-10-28 0.61 0.57 0.61 0.58 256200.0 0.58
2020-10-27 0.63 0.61 0.62 0.62 98600.0 0.62
2020-10-26 0.67 0.61 0.65 0.61 414100.0 0.61
2020-10-23 0.8 0.64 0.67 0.66 2227900.0 0.66
2020-10-22 0.69 0.64 0.66 0.66 217500.0 0.66
2020-10-21 0.7 0.65 0.7 0.66 277500.0 0.66
2020-10-20 0.74 0.66 0.66 0.72 771000.0 0.72
2020-10-19 0.68 0.64 0.68 0.66 140500.0 0.66
2020-10-16 0.69 0.65 0.66 0.65 173500.0 0.65
2020-10-15 0.68 0.64 0.64 0.67 196200.0 0.67
2020-10-14 0.68 0.64 0.67 0.65 127300.0 0.65
2020-10-13 0.69 0.62 0.64 0.67 428800.0 0.67
2020-10-12 0.65 0.61 0.65 0.64 195500.0 0.64
2020-10-09 0.66 0.62 0.66 0.63 208300.0 0.63
2020-10-08 0.66 0.63 0.66 0.64 224400.0 0.64
2020-10-07 0.65 0.63 0.65 0.65 159700.0 0.65
2020-10-06 0.67 0.62 0.65 0.63 699400.0 0.63
2020-10-05 0.65 0.58 0.58 0.63 686600.0 0.63
2020-10-02 0.59 0.57 0.59 0.59 81800.0 0.59
2020-10-01 0.61 0.57 0.59 0.59 159000.0 0.59
2020-09-30 0.61 0.57 0.61 0.58 294600.0 0.58
2020-09-29 0.62 0.56 0.56 0.6 435000.0 0.6
2020-09-28 0.55 0.53 0.54 0.55 138400.0 0.55
2020-09-25 0.55 0.53 0.54 0.53 188600.0 0.53
2020-09-24 0.57 0.5 0.57 0.53 297500.0 0.53
2020-09-23 0.59 0.55 0.59 0.56 185100.0 0.56
2020-09-22 0.59 0.56 0.58 0.58 133700.0 0.58
2020-09-21 0.6 0.57 0.6 0.58 156300.0 0.58
2020-09-18 0.62 0.59 0.61 0.59 242400.0 0.59
2020-09-17 0.63 0.6 0.61 0.62 127000.0 0.62
2020-09-16 0.63 0.61 0.62 0.63 224600.0 0.63
2020-09-15 0.63 0.58 0.59 0.62 331600.0 0.62
2020-09-14 0.6 0.57 0.57 0.58 227900.0 0.58
2020-09-11 0.61 0.57 0.6 0.59 155100.0 0.59
2020-09-10 0.61 0.57 0.59 0.59 312300.0 0.59
2020-09-09 0.62 0.56 0.56 0.6 393800.0 0.6
2020-09-08 0.6 0.56 0.57 0.56 204800.0 0.56
2020-09-04 0.58 0.52 0.56 0.55 456500.0 0.55
2020-09-03 0.63 0.56 0.62 0.57 718500.0 0.57
2020-09-02 0.72 0.6 0.7 0.61 1623900.0 0.61
2020-09-01 0.75 0.66 0.69 0.75 608100.0 0.75
2020-08-31 0.71 0.65 0.68 0.69 436600.0 0.69
2020-08-28 0.71 0.68 0.69 0.69 170800.0 0.69
2020-08-27 0.71 0.65 0.71 0.69 521400.0 0.69
2020-08-26 0.73 0.7 0.72 0.71 233400.0 0.71
2020-08-25 0.73 0.7 0.72 0.73 313600.0 0.73
2020-08-24 0.74 0.7 0.74 0.71 326300.0 0.71
2020-08-21 0.75 0.71 0.71 0.75 716800.0 0.75
2020-08-20 0.72 0.7 0.7 0.72 191300.0 0.72
2020-08-19 0.73 0.7 0.73 0.71 255900.0 0.71
2020-08-18 0.75 0.7 0.74 0.72 227700.0 0.72
2020-08-17 0.73 0.71 0.71 0.72 208600.0 0.72
2020-08-14 0.74 0.7 0.73 0.71 362100.0 0.71
2020-08-13 0.75 0.71 0.75 0.72 494700.0 0.72
2020-08-12 0.75 0.71 0.74 0.72 609700.0 0.72
2020-08-11 0.79 0.73 0.78 0.73 614200.0 0.73
2020-08-10 0.85 0.75 0.84 0.78 1176700.0 0.78
2020-08-07 0.88 0.81 0.85 0.85 761700.0 0.85
2020-08-06 0.86 0.84 0.85 0.85 247300.0 0.85
2020-08-05 0.87 0.82 0.87 0.85 555100.0 0.85
2020-08-04 0.83 0.8 0.83 0.83 232700.0 0.83
2020-08-03 0.84 0.78 0.79 0.83 543500.0 0.83
2020-07-31 0.88 0.79 0.88 0.81 564500.0 0.81
2020-07-30 0.87 0.81 0.87 0.82 535700.0 0.82
2020-07-29 0.92 0.8 0.82 0.86 2543500.0 0.86
2020-07-28 0.81 0.79 0.8 0.8 286100.0 0.8
2020-07-27 0.81 0.77 0.77 0.8 352200.0 0.8
2020-07-24 0.82 0.77 0.8 0.79 320400.0 0.79
2020-07-23 0.83 0.78 0.83 0.79 492600.0 0.79
2020-07-22 0.86 0.8 0.86 0.83 730500.0 0.83
2020-07-21 0.91 0.78 0.8 0.87 3622400.0 0.87
2020-07-20 0.78 0.75 0.78 0.78 417200.0 0.78
2020-07-17 0.78 0.74 0.76 0.77 290400.0 0.77
2020-07-16 0.77 0.73 0.76 0.76 263100.0 0.76
2020-07-15 0.75 0.72 0.72 0.75 278800.0 0.75
2020-07-14 0.76 0.71 0.75 0.73 457100.0 0.73
2020-07-13 0.79 0.75 0.79 0.76 476600.0 0.76
2020-07-10 0.82 0.78 0.8 0.79 343300.0 0.79
2020-07-09 0.8 0.76 0.8 0.8 406200.0 0.8
2020-07-08 0.82 0.77 0.82 0.78 631000.0 0.78
2020-07-07 0.88 0.72 0.74 0.83 4433700.0 0.83
2020-07-06 0.76 0.73 0.73 0.74 339700.0 0.74
2020-07-02 0.76 0.7 0.76 0.73 449300.0 0.73
2020-07-01 0.75 0.72 0.73 0.73 460200.0 0.73
2020-06-30 0.76 0.71 0.76 0.72 471600.0 0.72
2020-06-29 0.79 0.76 0.76 0.76 328700.0 0.76
2020-06-26 0.8 0.74 0.8 0.76 642800.0 0.76
2020-06-25 0.8 0.78 0.8 0.79 366000.0 0.79
2020-06-24 0.84 0.77 0.84 0.8 665600.0 0.8
2020-06-23 0.85 0.81 0.82 0.84 570300.0 0.84
2020-06-22 0.82 0.78 0.81 0.82 489400.0 0.82
2020-06-19 0.85 0.81 0.83 0.81 383500.0 0.81
2020-06-18 0.83 0.81 0.82 0.82 352300.0 0.82
2020-06-17 0.86 0.82 0.85 0.83 384900.0 0.83
2020-06-16 0.87 0.83 0.85 0.85 540800.0 0.85
2020-06-15 0.86 0.77 0.8 0.85 703600.0 0.85
2020-06-12 0.86 0.81 0.85 0.82 631100.0 0.82
2020-06-11 0.89 0.81 0.85 0.82 1450100.0 0.82
2020-06-10 0.94 0.87 0.93 0.89 905700.0 0.89
2020-06-09 0.94 0.89 0.93 0.92 884200.0 0.92
2020-06-08 0.98 0.85 0.88 0.92 2832300.0 0.92
2020-06-05 0.89 0.84 0.88 0.87 1130800.0 0.87
2020-06-04 0.9 0.83 0.89 0.88 1603500.0 0.88
2020-06-03 0.92 0.88 0.91 0.89 862500.0 0.89
2020-06-02 0.93 0.88 0.93 0.89 701200.0 0.89
2020-06-01 0.97 0.89 0.89 0.92 944300.0 0.92
2020-05-29 0.94 0.86 0.94 0.92 1571100.0 0.92
2020-05-28 1.08 0.87 0.9 0.96 4172300.0 0.96
2020-05-27 0.92 0.85 0.91 0.89 2658400.0 0.89
2020-05-26 0.97 0.91 0.96 0.93 3598200.0 0.93
2020-05-22 1.2 0.89 1.13 0.92 13132400.0 0.92
2020-05-21 2.1 1.11 1.16 1.23 126009200.0 1.23
2020-05-20 0.84 0.81 0.81 0.82 546500.0 0.82
2020-05-19 0.88 0.82 0.85 0.84 631400.0 0.84
2020-05-18 0.93 0.83 0.84 0.91 1289300.0 0.91
2020-05-15 1.09 0.81 1.0 0.92 12446900.0 0.92
2020-05-14 0.77 0.72 0.77 0.75 105000.0 0.75
2020-05-13 0.8 0.71 0.76 0.77 171800.0 0.77
2020-05-12 0.84 0.77 0.81 0.78 219300.0 0.78
2020-05-11 0.89 0.72 0.78 0.81 1218800.0 0.81
2020-05-08 0.8 0.73 0.76 0.76 201500.0 0.76
2020-05-07 0.75 0.69 0.7 0.74 171400.0 0.74
2020-05-06 0.76 0.69 0.73 0.72 284600.0 0.72
2020-05-05 0.83 0.68 0.7 0.73 1404900.0 0.73
2020-05-04 0.7 0.68 0.7 0.7 84700.0 0.7
2020-05-01 0.71 0.68 0.71 0.69 86700.0 0.69
2020-04-30 0.72 0.68 0.7 0.71 150600.0 0.71
2020-04-29 0.73 0.69 0.71 0.71 357600.0 0.71
2020-04-28 0.81 0.67 0.76 0.69 817300.0 0.69
2020-04-27 0.8 0.75 0.8 0.77 241600.0 0.77
2020-04-24 0.83 0.75 0.78 0.79 174800.0 0.79
2020-04-23 0.84 0.72 0.74 0.74 277300.0 0.74
2020-04-22 0.77 0.71 0.77 0.74 122200.0 0.74
2020-04-21 0.85 0.73 0.85 0.76 157200.0 0.76
2020-04-20 0.88 0.78 0.82 0.82 246300.0 0.82
2020-04-17 0.82 0.75 0.82 0.82 88000.0 0.82
2020-04-16 0.88 0.74 0.77 0.82 342600.0 0.82
2020-04-15 0.83 0.72 0.83 0.76 155700.0 0.76
2020-04-14 0.9 0.75 0.76 0.8 610300.0 0.8
2020-04-13 0.75 0.67 0.71 0.75 128600.0 0.75
2020-04-09 0.76 0.66 0.75 0.67 427400.0 0.67
2020-04-08 0.69 0.6 0.65 0.68 111100.0 0.68
2020-04-07 0.72 0.65 0.71 0.67 365500.0 0.67
2020-04-06 0.75 0.66 0.74 0.67 209100.0 0.67
2020-04-03 0.75 0.58 0.58 0.7 1210000.0 0.7
2020-04-02 0.66 0.58 0.62 0.61 108700.0 0.61
2020-04-01 0.66 0.6 0.65 0.62 49900.0 0.62
2020-03-31 0.67 0.6 0.64 0.66 95600.0 0.66
2020-03-30 0.66 0.58 0.63 0.63 123200.0 0.63
2020-03-27 0.63 0.58 0.61 0.63 165200.0 0.63
2020-03-26 0.64 0.6 0.63 0.62 94400.0 0.62
2020-03-25 0.66 0.6 0.66 0.61 158500.0 0.61
2020-03-24 0.7 0.58 0.59 0.64 473700.0 0.64
2020-03-23 0.65 0.55 0.65 0.6 166800.0 0.6
2020-03-20 0.68 0.61 0.62 0.65 113900.0 0.65
2020-03-19 0.64 0.52 0.58 0.61 98900.0 0.61
2020-03-18 0.64 0.5 0.61 0.61 159400.0 0.61
2020-03-17 0.68 0.57 0.57 0.6 153400.0 0.6
2020-03-16 0.68 0.56 0.68 0.59 154500.0 0.59
2020-03-13 0.75 0.61 0.66 0.68 192500.0 0.68
2020-03-12 0.72 0.62 0.72 0.66 384400.0 0.66
2020-03-11 0.78 0.72 0.77 0.72 92000.0 0.72
2020-03-10 0.8 0.73 0.8 0.75 97500.0 0.75
2020-03-09 0.8 0.73 0.8 0.75 283700.0 0.75
2020-03-06 0.85 0.8 0.82 0.8 300700.0 0.8
2020-03-05 0.94 0.84 0.91 0.85 257700.0 0.85
2020-03-04 0.94 0.89 0.89 0.92 151100.0 0.92
2020-03-03 0.95 0.88 0.91 0.89 222300.0 0.89
2020-03-02 0.95 0.89 0.95 0.94 201000.0 0.94
2020-02-28 1.14 0.88 0.89 0.93 1637700.0 0.93
2020-02-27 0.9 0.81 0.9 0.83 660600.0 0.83
2020-02-26 0.93 0.85 0.9 0.86 192100.0 0.86
2020-02-25 0.96 0.83 0.95 0.91 421300.0 0.91
2020-02-24 1.07 0.88 0.92 0.94 1218500.0 0.94
2020-02-21 0.96 0.9 0.93 0.93 124700.0 0.93
2020-02-20 0.94 0.9 0.92 0.91 226800.0 0.91
2020-02-19 1.0 0.88 1.0 0.92 443600.0 0.92
2020-02-18 1.01 0.91 1.01 0.97 505200.0 0.97