Sierra Oncology Inc. Common Stockのデータ

Sierra Oncology Inc. Common Stockの基本情報

名前 Sierra Oncology Inc. Common Stock
ティッカー SRRA
国 Canada
上場年 2015.0
セクター Health Care

Sierra Oncology Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 14.9 14.36 14.56 14.88 8000.0 14.88
2021-02-12 15.01 14.44 14.54 14.44 9900.0 14.44
2021-02-11 15.98 14.51 15.28 14.75 16400.0 14.75
2021-02-10 15.8 14.63 15.1 15.11 13300.0 15.11
2021-02-09 15.91 14.6 14.6 15.27 25000.0 15.27
2021-02-08 15.04 14.41 14.78 14.59 69600.0 14.59
2021-02-05 15.31 14.66 15.21 14.8 23200.0 14.8
2021-02-04 15.84 15.16 15.57 15.16 24200.0 15.16
2021-02-03 15.62 15.12 15.36 15.48 7900.0 15.48
2021-02-02 15.34 14.67 14.67 15.24 9800.0 15.24
2021-02-01 14.69 14.0 14.24 14.67 26300.0 14.67
2021-01-29 15.17 14.42 15.09 14.48 13100.0 14.48
2021-01-28 15.5 14.35 15.03 15.01 17400.0 15.01
2021-01-27 15.75 15.0 15.58 15.04 12800.0 15.04
2021-01-26 16.02 15.67 15.98 15.67 11100.0 15.67
2021-01-25 15.99 15.65 15.97 15.82 10700.0 15.82
2021-01-22 16.1 15.82 15.88 15.96 11000.0 15.96
2021-01-21 16.35 15.8 16.35 16.0 4400.0 16.0
2021-01-20 16.36 15.73 16.0 16.03 15400.0 16.03
2021-01-19 16.53 15.95 15.95 16.05 8600.0 16.05
2021-01-15 16.17 15.66 15.99 16.05 13100.0 16.05
2021-01-14 16.27 15.8 16.0 15.95 17900.0 15.95
2021-01-13 16.11 15.79 16.0 15.9 4500.0 15.9
2021-01-12 16.55 15.76 16.18 16.04 14200.0 16.04
2021-01-11 16.25 15.79 15.79 16.17 461400.0 16.17
2021-01-08 16.08 15.59 16.0 15.85 30000.0 15.85
2021-01-07 16.55 15.83 16.55 15.92 9100.0 15.92
2021-01-06 16.14 15.92 15.92 16.04 4400.0 16.04
2021-01-05 16.14 15.76 16.0 15.92 12300.0 15.92
2021-01-04 16.18 15.73 16.03 15.96 21600.0 15.96
2020-12-31 16.1 15.8 16.09 16.03 41200.0 16.03
2020-12-30 16.1 15.85 16.0 15.99 35300.0 15.99
2020-12-29 16.0 15.8 16.0 15.92 21900.0 15.92
2020-12-28 16.24 15.81 16.07 15.81 14200.0 15.81
2020-12-24 16.58 16.03 16.41 16.04 6300.0 16.04
2020-12-23 16.62 16.35 16.38 16.36 26300.0 16.36
2020-12-22 16.92 16.26 16.43 16.32 12100.0 16.32
2020-12-21 16.65 15.89 15.89 16.5 64000.0 16.5
2020-12-18 16.5 15.77 15.95 16.05 102900.0 16.05
2020-12-17 15.95 15.15 15.95 15.77 26500.0 15.77
2020-12-16 15.13 14.8 15.02 15.0 30800.0 15.0
2020-12-15 15.29 14.87 15.29 15.05 15900.0 15.05
2020-12-14 15.46 15.04 15.04 15.29 47500.0 15.29
2020-12-11 15.75 15.0 15.55 15.02 85700.0 15.02
2020-12-10 15.25 14.98 15.23 15.01 27000.0 15.01
2020-12-09 15.25 15.0 15.15 15.04 13400.0 15.04
2020-12-08 15.45 14.84 15.0 15.12 39200.0 15.12
2020-12-07 14.83 14.2 14.5 14.66 13700.0 14.66
2020-12-04 14.27 13.89 14.1 14.01 5800.0 14.01
2020-12-03 14.0 13.6 13.6 13.78 3200.0 13.78
2020-12-02 14.06 13.52 13.52 13.72 2000.0 13.72
2020-12-01 14.37 13.32 13.87 13.59 30900.0 13.59
2020-11-30 15.25 13.7 15.0 13.94 11900.0 13.94
2020-11-27 14.65 14.01 14.65 14.19 12200.0 14.19
2020-11-25 15.0 14.5 14.95 14.66 16200.0 14.66
2020-11-24 15.38 14.85 15.21 14.96 8900.0 14.96
2020-11-23 15.43 14.74 14.85 15.14 10500.0 15.14
2020-11-20 16.0 14.85 14.99 15.0 26400.0 15.0
2020-11-19 14.95 14.76 14.8 14.8 2000.0 14.8
2020-11-18 14.94 14.51 14.51 14.77 2900.0 14.77
2020-11-17 15.05 14.35 14.54 14.65 70300.0 14.65
2020-11-16 14.91 14.23 14.86 14.56 10500.0 14.56
2020-11-13 14.86 14.29 14.29 14.86 7700.0 14.86
2020-11-12 14.85 14.26 14.85 14.37 7500.0 14.37
2020-11-11 14.93 14.03 14.22 14.52 24600.0 14.52
2020-11-10 14.19 13.85 13.85 14.07 7100.0 14.07
2020-11-09 14.3 13.55 14.22 14.09 11500.0 14.09
2020-11-06 14.1 13.53 14.05 14.05 13500.0 14.05
2020-11-05 14.18 13.42 13.42 14.17 18500.0 14.17
2020-11-04 14.08 13.19 13.96 13.69 17300.0 13.69
2020-11-03 14.54 13.37 13.37 13.79 27700.0 13.79
2020-11-02 14.94 13.44 13.75 14.58 48200.0 14.58
2020-10-30 14.16 13.4 13.69 13.71 13400.0 13.71
2020-10-29 13.88 12.8 12.8 13.67 23700.0 13.67
2020-10-28 12.82 12.57 12.77 12.76 7900.0 12.76
2020-10-27 12.95 12.26 12.42 12.85 16800.0 12.85
2020-10-26 12.7 12.25 12.26 12.69 15000.0 12.69
2020-10-23 12.95 12.47 12.59 12.75 7400.0 12.75
2020-10-22 12.42 12.16 12.16 12.42 6100.0 12.42
2020-10-21 12.84 12.13 12.28 12.16 14700.0 12.16
2020-10-20 12.35 12.03 12.03 12.35 12400.0 12.35
2020-10-19 12.35 12.02 12.23 12.22 12100.0 12.22
2020-10-16 12.24 12.13 12.13 12.24 2700.0 12.24
2020-10-15 12.2 11.81 11.96 12.14 3200.0 12.14
2020-10-14 12.18 12.01 12.15 12.01 2400.0 12.01
2020-10-13 11.99 11.8 11.9 11.98 8400.0 11.98
2020-10-12 12.19 11.65 12.19 11.9 13000.0 11.9
2020-10-09 12.83 10.71 10.76 11.75 604600.0 11.75
2020-10-08 10.81 10.63 10.74 10.72 1700.0 10.72
2020-10-07 10.84 10.55 10.65 10.55 3100.0 10.55
2020-10-06 10.85 10.51 10.7 10.53 5400.0 10.53
2020-10-05 11.25 10.52 10.88 10.8 11200.0 10.8
2020-10-02 10.9 10.6 10.65 10.6 6300.0 10.6
2020-10-01 11.02 10.65 10.65 11.02 1100.0 11.02
2020-09-30 11.3 10.58 11.3 10.67 5000.0 10.67
2020-09-29 10.81 10.74 10.74 10.8 3000.0 10.8
2020-09-28 11.38 10.81 10.95 10.91 3800.0 10.91
2020-09-25 11.4 10.61 11.4 10.75 2100.0 10.75
2020-09-24 10.69 10.02 10.68 10.55 10200.0 10.55
2020-09-23 10.92 10.57 10.92 10.79 7500.0 10.79
2020-09-22 10.99 10.41 10.97 10.58 21700.0 10.58
2020-09-21 11.5 10.73 11.34 10.76 23800.0 10.76
2020-09-18 12.16 11.26 11.57 11.4 17300.0 11.4
2020-09-17 12.21 11.73 12.02 11.95 10900.0 11.95
2020-09-16 12.12 11.5 11.58 11.9 19800.0 11.9
2020-09-15 12.05 11.54 12.0 11.61 6100.0 11.61
2020-09-14 12.38 10.64 10.64 11.74 20000.0 11.74
2020-09-11 11.45 10.55 11.3 10.58 40500.0 10.58
2020-09-10 11.73 10.73 10.93 11.48 15900.0 11.48
2020-09-09 11.87 10.8 11.05 11.03 7800.0 11.03
2020-09-08 11.7 10.72 11.65 11.04 19800.0 11.04
2020-09-04 11.38 10.67 10.79 11.29 9000.0 11.29
2020-09-03 11.5 10.6 11.35 10.8 32800.0 10.8
2020-09-02 11.74 11.44 11.66 11.56 5000.0 11.56
2020-09-01 12.1 11.36 11.8 11.74 8400.0 11.74
2020-08-31 12.5 11.64 12.05 11.87 16300.0 11.87
2020-08-28 12.76 12.23 12.41 12.23 6400.0 12.23
2020-08-27 12.49 12.15 12.2 12.49 5000.0 12.49
2020-08-26 12.44 11.78 12.41 12.38 16300.0 12.38
2020-08-25 12.5 11.82 12.31 12.5 9200.0 12.5
2020-08-24 13.78 12.3 13.02 12.42 14200.0 12.42
2020-08-21 13.64 12.28 13.64 13.39 21100.0 13.39
2020-08-20 14.32 11.99 12.38 13.9 161200.0 13.9
2020-08-19 13.25 12.93 13.15 13.1 19200.0 13.1
2020-08-18 12.98 11.75 11.99 12.97 24700.0 12.97
2020-08-17 11.97 11.25 11.28 11.93 11100.0 11.93
2020-08-14 12.08 11.36 12.02 11.36 8800.0 11.36
2020-08-13 12.48 12.04 12.37 12.1 10300.0 12.1
2020-08-12 12.27 12.06 12.23 12.15 9400.0 12.15
2020-08-11 12.49 12.0 12.13 12.1 6000.0 12.1
2020-08-10 12.64 11.64 11.64 12.05 14700.0 12.05
2020-08-07 11.8 11.15 11.29 11.8 3800.0 11.8
2020-08-06 12.0 11.11 12.0 11.3 16800.0 11.3
2020-08-05 11.97 11.58 11.86 11.75 15700.0 11.75
2020-08-04 12.21 11.98 11.98 12.05 3400.0 12.05
2020-08-03 12.52 11.92 12.26 11.99 7100.0 11.99
2020-07-31 12.63 11.85 12.6 11.91 7500.0 11.91
2020-07-30 12.87 12.35 12.87 12.5 9400.0 12.5
2020-07-29 13.2 12.1 13.2 12.35 12300.0 12.35
2020-07-28 13.48 12.88 13.01 13.04 8400.0 13.04
2020-07-27 13.53 13.03 13.51 13.07 9000.0 13.07
2020-07-24 13.09 12.85 13.01 13.09 7900.0 13.09
2020-07-23 13.53 12.85 13.53 13.08 32300.0 13.08
2020-07-22 13.51 13.06 13.35 13.2 14500.0 13.2
2020-07-21 13.36 12.51 12.93 13.19 23200.0 13.19
2020-07-20 13.37 12.75 13.11 13.03 36300.0 13.03
2020-07-17 13.49 12.38 12.51 13.2 24400.0 13.2
2020-07-16 12.48 11.7 12.16 12.44 11700.0 12.44
2020-07-15 12.51 10.5 10.63 12.01 335500.0 12.01
2020-07-14 11.48 10.55 11.48 10.9 26400.0 10.9
2020-07-13 11.8 11.28 11.8 11.35 33500.0 11.35
2020-07-10 11.77 11.49 11.72 11.52 9200.0 11.52
2020-07-09 12.0 11.76 11.79 11.83 6000.0 11.83
2020-07-08 11.92 11.5 11.82 11.74 10000.0 11.74
2020-07-07 11.64 11.18 11.6 11.63 50300.0 11.63
2020-07-06 12.27 11.62 12.15 11.65 40200.0 11.65
2020-07-02 12.02 11.9 11.91 11.95 9100.0 11.95
2020-07-01 12.2 11.81 12.05 11.91 22800.0 11.91
2020-06-30 12.2 11.28 12.2 12.1 40200.0 12.1
2020-06-29 12.56 12.2 12.2 12.25 4200.0 12.25
2020-06-26 12.75 12.25 12.75 12.25 27700.0 12.25
2020-06-25 13.02 12.31 12.31 12.84 14200.0 12.84
2020-06-24 13.9 12.25 13.9 12.31 34900.0 12.31
2020-06-23 14.22 13.5 14.22 13.62 26100.0 13.62
2020-06-22 14.89 13.88 14.07 14.05 28400.0 14.05
2020-06-19 15.87 14.0 15.65 14.0 104000.0 14.0
2020-06-18 15.4 14.88 14.88 15.31 17100.0 15.31
2020-06-17 15.2 14.47 15.2 14.89 16900.0 14.89
2020-06-16 15.31 14.22 14.41 14.63 38500.0 14.63
2020-06-15 15.42 14.01 14.27 14.5 62800.0 14.5
2020-06-12 14.25 13.05 13.65 14.06 50500.0 14.06
2020-06-11 13.56 12.13 13.1 13.08 16400.0 13.08
2020-06-10 14.4 13.37 13.98 13.74 11100.0 13.74
2020-06-09 14.5 13.4 14.5 13.98 20400.0 13.98
2020-06-08 15.27 14.0 14.22 14.26 19900.0 14.26
2020-06-05 15.06 13.76 15.05 14.03 29000.0 14.03
2020-06-04 15.76 14.57 14.59 14.81 19600.0 14.81
2020-06-03 15.79 14.0 14.0 14.49 33100.0 14.49
2020-06-02 14.26 13.73 14.26 13.73 7600.0 13.73
2020-06-01 14.49 13.9 14.42 14.03 16100.0 14.03
2020-05-29 14.3 13.89 14.21 14.01 11600.0 14.01
2020-05-28 14.3 13.7 13.7 13.88 26400.0 13.88
2020-05-27 13.96 13.16 13.25 13.69 9500.0 13.69
2020-05-26 14.12 13.2 13.52 13.2 25300.0 13.2
2020-05-22 13.84 13.09 13.09 13.5 32500.0 13.5
2020-05-21 13.86 12.77 12.77 13.23 41700.0 13.23
2020-05-20 13.07 12.57 12.68 12.8 16000.0 12.8
2020-05-19 12.5 12.1 12.1 12.5 19300.0 12.5
2020-05-18 12.5 11.85 12.26 12.01 28600.0 12.01
2020-05-15 12.48 11.65 11.7 12.1 18800.0 12.1
2020-05-14 12.5 11.25 11.25 11.36 18300.0 11.36
2020-05-13 12.56 11.1 11.84 11.15 16500.0 11.15
2020-05-12 12.56 11.76 12.49 11.92 27200.0 11.92
2020-05-11 12.7 12.01 12.01 12.18 18200.0 12.18
2020-05-08 13.2 12.0 12.13 12.07 11200.0 12.07
2020-05-07 12.81 12.11 12.5 12.16 12100.0 12.16
2020-05-06 13.32 12.45 12.85 12.52 8500.0 12.52
2020-05-05 13.35 12.74 13.35 12.89 21700.0 12.89
2020-05-04 13.89 12.22 13.56 13.02 22800.0 13.02
2020-05-01 12.16 11.08 12.16 11.73 14800.0 11.73
2020-04-30 12.48 12.05 12.08 12.31 21900.0 12.31
2020-04-29 12.8 11.58 12.29 12.79 23000.0 12.79
2020-04-28 12.28 11.4 11.99 12.15 6600.0 12.15
2020-04-27 11.92 11.34 11.8 11.81 6300.0 11.81
2020-04-24 11.99 11.23 11.99 11.92 3700.0 11.92
2020-04-23 12.2 11.34 11.64 11.79 6800.0 11.79
2020-04-22 11.72 11.23 11.23 11.37 6800.0 11.37
2020-04-21 11.24 10.04 10.04 11.15 4800.0 11.15
2020-04-20 12.48 11.12 11.5 11.17 15100.0 11.17
2020-04-17 11.46 10.04 11.2 11.07 18500.0 11.07
2020-04-16 11.55 11.0 11.55 11.15 7700.0 11.15
2020-04-15 12.06 10.17 12.06 11.2 13200.0 11.2
2020-04-14 12.25 10.68 11.49 11.81 28300.0 11.81
2020-04-13 11.57 9.32 9.32 11.48 47500.0 11.48
2020-04-09 9.49 8.98 8.98 9.35 49600.0 9.35
2020-04-08 9.69 8.98 9.03 9.27 22300.0 9.27
2020-04-07 9.5 9.01 9.28 9.01 8000.0 9.01
2020-04-06 9.65 8.88 9.56 8.88 15600.0 8.88
2020-04-03 9.14 8.65 9.0 8.99 13500.0 8.99
2020-04-02 9.96 8.8 8.8 9.06 6400.0 9.06
2020-04-01 10.0 8.78 9.73 9.03 20500.0 9.03
2020-03-31 10.53 9.77 9.95 9.82 15600.0 9.82
2020-03-30 10.44 9.9 9.99 9.96 19600.0 9.96
2020-03-27 10.86 9.67 10.23 10.27 24600.0 10.27
2020-03-26 11.27 9.5 9.5 10.49 66100.0 10.49
2020-03-25 10.63 8.95 9.5 9.63 23300.0 9.63
2020-03-24 10.28 9.32 10.15 9.63 16000.0 9.63
2020-03-23 9.97 9.0 9.4 9.78 8700.0 9.78
2020-03-20 10.14 9.09 9.75 9.38 23000.0 9.38
2020-03-19 10.15 8.56 9.07 9.6 15800.0 9.6
2020-03-18 9.54 8.55 9.33 9.51 27100.0 9.51
2020-03-17 9.68 9.03 9.68 9.5 28300.0 9.5
2020-03-16 9.75 8.7 8.75 9.49 50000.0 9.49
2020-03-13 9.49 8.9 8.96 9.24 37300.0 9.24
2020-03-12 11.28 9.0 11.0 9.04 56500.0 9.04
2020-03-11 12.2 11.15 12.03 11.6 32700.0 11.6
2020-03-10 12.77 11.89 12.39 12.03 53500.0 12.03
2020-03-09 12.36 11.9 12.36 12.32 37100.0 12.32
2020-03-06 13.45 11.82 11.91 12.85 36600.0 12.85
2020-03-05 12.61 11.75 12.61 12.03 31300.0 12.03
2020-03-04 13.1 12.26 12.26 12.65 17200.0 12.65
2020-03-03 13.13 12.06 12.7 12.7 28900.0 12.7
2020-03-02 14.71 11.72 11.72 13.0 39600.0 13.0
2020-02-28 12.72 11.6 11.92 11.6 32400.0 11.6
2020-02-27 13.31 11.88 12.71 12.5 26000.0 12.5
2020-02-26 13.61 12.7 12.96 12.95 37300.0 12.95
2020-02-25 14.77 13.15 14.71 13.31 47100.0 13.31
2020-02-24 14.79 14.12 14.59 14.53 44600.0 14.53
2020-02-21 15.68 14.84 15.15 15.3 33600.0 15.3
2020-02-20 15.56 14.83 15.36 15.12 32200.0 15.12
2020-02-19 15.67 15.05 15.52 15.52 30400.0 15.52
2020-02-18 15.78 15.27 15.27 15.55 32100.0 15.55