Viela Bio Inc. Common Stockのデータ

Viela Bio Inc. Common Stockの基本情報

名前 Viela Bio Inc. Common Stock
ティッカー VIE
国 United States
上場年 2019.0
セクター Health Care

Viela Bio Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 56.24 52.81 52.91 55.52 1149300.0 55.52
2021-02-12 52.9 52.82 52.87 52.84 1365100.0 52.84
2021-02-11 53.04 52.8 52.9 52.81 753200.0 52.81
2021-02-10 53.0 52.79 52.94 52.8 2060700.0 52.8
2021-02-09 53.0 52.83 52.83 52.85 959200.0 52.85
2021-02-08 52.9 52.77 52.87 52.89 1353500.0 52.89
2021-02-05 53.08 52.82 52.93 52.85 1094000.0 52.85
2021-02-04 52.94 52.78 52.94 52.85 2074700.0 52.85
2021-02-03 53.01 52.82 52.96 53.01 4267500.0 53.01
2021-02-02 53.12 52.75 52.88 52.89 3503500.0 52.89
2021-02-01 53.15 52.6 52.71 52.81 13444800.0 52.81
2021-01-29 36.28 33.78 35.41 34.68 136000.0 34.68
2021-01-28 37.04 34.67 35.78 35.17 104300.0 35.17
2021-01-27 37.33 34.33 35.06 35.27 164000.0 35.27
2021-01-26 36.96 35.07 36.96 35.71 195000.0 35.71
2021-01-25 36.73 34.11 34.8 36.68 112100.0 36.68
2021-01-22 35.03 33.58 33.96 34.87 115300.0 34.87
2021-01-21 36.24 33.51 36.24 33.94 109500.0 33.94
2021-01-20 36.37 34.52 36.13 35.46 134300.0 35.46
2021-01-19 36.89 35.25 36.79 36.09 194700.0 36.09
2021-01-15 37.04 35.03 36.31 36.09 163100.0 36.09
2021-01-14 37.46 35.81 36.29 36.65 131200.0 36.65
2021-01-13 37.91 35.78 37.91 36.25 167400.0 36.25
2021-01-12 38.52 37.0 37.87 37.78 125800.0 37.78
2021-01-11 39.6 37.3 39.52 37.74 117700.0 37.74
2021-01-08 40.0 38.14 39.28 39.24 109900.0 39.24
2021-01-07 40.1 38.35 38.35 38.92 155000.0 38.92
2021-01-06 38.95 36.75 36.92 37.84 168700.0 37.84
2021-01-05 37.28 36.25 36.73 36.89 126300.0 36.89
2021-01-04 37.62 35.7 36.03 36.63 205600.0 36.63
2020-12-31 37.56 35.41 37.27 35.97 162100.0 35.97
2020-12-30 37.95 36.15 36.45 37.19 107900.0 37.19
2020-12-29 37.51 35.96 37.44 36.36 116000.0 36.36
2020-12-28 38.1 36.42 37.27 37.0 288000.0 37.0
2020-12-24 37.95 36.52 37.95 36.52 51300.0 36.52
2020-12-23 37.52 35.77 36.44 36.77 177100.0 36.77
2020-12-22 36.14 34.36 34.5 36.01 259100.0 36.01
2020-12-21 34.99 32.86 33.85 34.15 372400.0 34.15
2020-12-18 38.12 34.4 38.12 34.99 1627800.0 34.99
2020-12-17 39.23 37.33 37.51 37.75 240900.0 37.75
2020-12-16 40.49 38.28 39.99 38.42 193300.0 38.42
2020-12-15 40.19 37.96 38.47 39.9 205000.0 39.9
2020-12-14 41.61 39.05 40.89 39.34 367700.0 39.34
2020-12-11 41.17 38.01 39.8 39.92 375100.0 39.92
2020-12-10 40.31 37.9 38.46 39.86 192600.0 39.86
2020-12-09 39.59 37.77 39.59 38.51 149600.0 38.51
2020-12-08 39.33 37.28 37.28 39.16 207400.0 39.16
2020-12-07 40.5 38.29 40.29 38.56 138200.0 38.56
2020-12-04 40.33 38.51 38.8 39.75 371500.0 39.75
2020-12-03 40.81 38.58 40.28 39.37 322700.0 39.37
2020-12-02 40.28 38.05 39.22 39.99 114000.0 39.99
2020-12-01 40.29 37.94 37.94 39.72 100300.0 39.72
2020-11-30 39.8 37.38 39.8 38.34 155000.0 38.34
2020-11-27 39.94 37.76 38.3 39.47 77600.0 39.47
2020-11-25 38.97 35.8 36.66 37.8 92700.0 37.8
2020-11-24 36.66 34.21 35.37 36.41 221700.0 36.41
2020-11-23 35.69 34.43 35.65 34.76 209200.0 34.76
2020-11-20 35.36 33.49 34.48 34.98 191700.0 34.98
2020-11-19 35.68 33.28 33.95 34.9 163100.0 34.9
2020-11-18 35.21 33.46 35.1 33.62 76100.0 33.62
2020-11-17 35.37 34.15 35.12 34.74 66200.0 34.74
2020-11-16 35.2 33.64 34.15 34.99 106300.0 34.99
2020-11-13 35.17 33.4 33.4 33.92 109400.0 33.92
2020-11-12 35.69 32.14 34.8 33.09 178600.0 33.09
2020-11-11 36.26 33.06 33.41 35.27 234200.0 35.27
2020-11-10 38.04 35.72 37.28 37.0 215400.0 37.0
2020-11-09 39.59 36.44 37.88 36.75 222000.0 36.75
2020-11-06 40.38 35.82 39.02 36.16 219000.0 36.16
2020-11-05 39.47 36.33 38.47 38.54 196800.0 38.54
2020-11-04 39.23 34.41 34.41 37.88 263700.0 37.88
2020-11-03 36.19 32.83 33.25 35.02 159600.0 35.02
2020-11-02 33.68 31.52 31.98 33.07 94700.0 33.07
2020-10-30 33.31 30.7 33.31 31.91 135700.0 31.91
2020-10-29 32.97 31.13 32.36 32.72 208400.0 32.72
2020-10-28 33.22 31.56 32.37 32.54 106600.0 32.54
2020-10-27 33.89 31.33 33.1 33.29 110800.0 33.29
2020-10-26 32.98 31.21 31.87 32.06 121000.0 32.06
2020-10-23 32.75 31.25 32.41 32.74 90900.0 32.74
2020-10-22 33.56 30.07 30.07 32.07 148300.0 32.07
2020-10-21 32.18 30.22 31.7 30.28 165700.0 30.28
2020-10-20 32.0 29.3 30.31 31.73 207800.0 31.73
2020-10-19 34.39 29.53 33.54 30.07 280000.0 30.07
2020-10-16 33.74 30.2 30.2 33.46 152200.0 33.46
2020-10-15 30.95 29.58 30.07 30.53 94800.0 30.53
2020-10-14 32.44 30.49 32.36 30.51 128700.0 30.51
2020-10-13 32.4 30.62 31.32 32.16 192500.0 32.16
2020-10-12 31.92 30.45 31.56 31.58 91100.0 31.58
2020-10-09 31.45 30.53 31.15 31.29 74600.0 31.29
2020-10-08 32.8 30.21 32.05 30.88 93000.0 30.88
2020-10-07 32.08 30.47 30.47 31.63 114000.0 31.63
2020-10-06 32.4 29.72 31.74 30.15 151200.0 30.15
2020-10-05 31.99 28.33 28.86 31.71 178000.0 31.71
2020-10-02 29.37 27.91 28.27 28.51 118900.0 28.51
2020-10-01 29.02 27.96 28.16 28.59 612900.0 28.59
2020-09-30 28.37 27.31 27.61 28.08 249100.0 28.08
2020-09-29 28.5 26.55 26.55 27.61 156900.0 27.61
2020-09-28 27.4 26.04 27.15 26.48 118800.0 26.48
2020-09-25 27.37 25.38 25.46 26.83 154000.0 26.83
2020-09-24 26.48 25.02 25.69 25.48 187600.0 25.48
2020-09-23 27.99 25.7 26.72 25.78 172300.0 25.78
2020-09-22 27.67 25.71 27.0 26.96 195100.0 26.96
2020-09-21 29.31 26.82 28.92 26.98 318700.0 26.98
2020-09-18 32.54 28.77 32.54 29.74 1215900.0 29.74
2020-09-17 34.68 31.87 33.4 32.05 160300.0 32.05
2020-09-16 36.08 33.69 34.83 33.83 143500.0 33.83
2020-09-15 37.37 34.02 35.08 34.3 147600.0 34.3
2020-09-14 36.23 31.5 31.5 35.16 278200.0 35.16
2020-09-11 32.65 30.69 32.21 30.94 77400.0 30.94
2020-09-10 33.99 31.71 33.54 31.86 122400.0 31.86
2020-09-09 33.5 32.28 32.76 33.2 111900.0 33.2
2020-09-08 33.43 30.98 31.52 32.79 158100.0 32.79
2020-09-04 32.15 28.35 30.32 31.75 179900.0 31.75
2020-09-03 32.65 30.23 32.49 30.28 169000.0 30.28
2020-09-02 32.7 30.56 30.79 32.63 81800.0 32.63
2020-09-01 33.41 30.37 33.3 30.96 207300.0 30.96
2020-08-31 34.79 32.49 32.49 33.69 268600.0 33.69
2020-08-28 33.9 32.34 33.42 32.63 121100.0 32.63
2020-08-27 33.96 32.31 33.96 33.2 135500.0 33.2
2020-08-26 34.98 33.53 34.55 33.6 51700.0 33.6
2020-08-25 35.18 32.65 33.06 34.64 143500.0 34.64
2020-08-24 35.55 33.07 35.49 33.23 247100.0 33.23
2020-08-21 35.6 34.43 35.34 35.22 139500.0 35.22
2020-08-20 35.67 34.11 34.11 35.35 134500.0 35.35
2020-08-19 35.87 34.25 35.8 34.46 176000.0 34.46
2020-08-18 36.9 35.0 35.36 35.51 183300.0 35.51
2020-08-17 36.76 34.7 36.31 35.23 305000.0 35.23
2020-08-14 38.79 36.12 38.49 36.12 156600.0 36.12
2020-08-13 39.75 35.0 39.75 38.63 437700.0 38.63
2020-08-12 38.97 35.98 36.7 38.41 131700.0 38.41
2020-08-11 37.71 36.01 37.71 36.38 159700.0 36.38
2020-08-10 38.25 36.48 37.33 37.57 100900.0 37.57
2020-08-07 37.66 34.97 35.05 37.29 144100.0 37.29
2020-08-06 35.64 34.65 35.63 35.06 103500.0 35.06
2020-08-05 36.4 34.6 36.37 35.43 150800.0 35.43
2020-08-04 37.11 35.51 36.87 36.07 133600.0 36.07
2020-08-03 37.31 36.07 36.4 36.85 139700.0 36.85
2020-07-31 37.66 34.83 37.62 36.61 175000.0 36.61
2020-07-30 38.5 36.94 36.94 37.63 108700.0 37.63
2020-07-29 38.71 36.92 38.7 37.37 114200.0 37.37
2020-07-28 38.7 37.0 38.09 38.4 182500.0 38.4
2020-07-27 38.69 37.37 37.74 38.42 99300.0 38.42
2020-07-24 38.03 36.22 37.72 37.63 116200.0 37.63
2020-07-23 40.22 37.48 39.4 37.95 141500.0 37.95
2020-07-22 39.49 38.1 39.03 39.25 120800.0 39.25
2020-07-21 43.16 39.0 43.12 39.05 255800.0 39.05
2020-07-20 43.8 41.75 43.08 42.76 190900.0 42.76
2020-07-17 43.12 40.25 41.66 42.91 239300.0 42.91
2020-07-16 42.24 39.92 41.73 41.68 201400.0 41.68
2020-07-15 43.0 40.11 42.55 42.02 280600.0 42.02
2020-07-14 40.85 38.55 39.13 40.81 361800.0 40.81
2020-07-13 40.08 38.22 39.52 38.35 223700.0 38.35
2020-07-10 42.17 38.2 42.17 38.86 304400.0 38.86
2020-07-09 44.66 42.27 43.37 42.39 358900.0 42.39
2020-07-08 43.41 42.09 42.62 43.28 200800.0 43.28
2020-07-07 43.98 41.67 43.98 42.29 218500.0 42.29
2020-07-06 44.58 42.57 43.24 44.2 233300.0 44.2
2020-07-02 44.43 41.85 41.97 42.71 280200.0 42.71
2020-07-01 44.21 40.85 43.02 41.45 320100.0 41.45
2020-06-30 44.0 41.02 42.42 43.32 386500.0 43.32
2020-06-29 44.6 42.2 43.9 42.83 379200.0 42.83
2020-06-26 53.95 42.0 52.86 42.54 2834500.0 42.54
2020-06-25 55.15 48.34 49.02 53.35 815900.0 53.35
2020-06-24 49.78 45.78 45.79 48.66 379600.0 48.66
2020-06-23 48.38 45.41 47.11 46.23 716100.0 46.23
2020-06-22 48.97 44.21 48.51 46.46 812500.0 46.46
2020-06-19 50.73 47.53 49.08 48.96 1335700.0 48.96
2020-06-18 49.18 47.6 48.61 48.97 803600.0 48.97
2020-06-17 49.48 48.5 49.06 49.03 664000.0 49.03
2020-06-16 49.5 47.92 48.6 48.9 622700.0 48.9
2020-06-15 49.53 46.14 46.52 48.56 508200.0 48.56
2020-06-12 55.18 45.01 54.51 46.83 557800.0 46.83
2020-06-11 52.45 50.12 51.65 51.45 293800.0 51.45
2020-06-10 53.45 49.7 50.66 51.96 312200.0 51.96
2020-06-09 51.29 48.49 49.49 50.0 323500.0 50.0
2020-06-08 51.98 49.38 51.98 50.0 498500.0 50.0
2020-06-05 55.61 49.22 53.9 49.73 747300.0 49.73
2020-06-04 57.68 49.82 55.0 51.35 389300.0 51.35
2020-06-03 57.11 51.25 52.16 54.94 635500.0 54.94
2020-06-02 52.8 47.97 49.0 52.15 478700.0 52.15
2020-06-01 50.94 45.8 46.92 48.17 640300.0 48.17
2020-05-29 49.14 45.62 45.8 46.9 1069600.0 46.9
2020-05-28 48.98 44.91 48.3 45.62 1790500.0 45.62
2020-05-27 55.76 51.0 55.76 51.57 283600.0 51.57
2020-05-26 62.24 54.16 62.06 56.8 260800.0 56.8
2020-05-22 62.69 57.29 59.88 60.21 162000.0 60.21
2020-05-21 60.0 55.01 57.64 59.75 230200.0 59.75
2020-05-20 65.0 55.32 55.32 60.0 195900.0 60.0
2020-05-19 54.35 51.35 51.45 54.21 451000.0 54.21
2020-05-18 53.41 49.35 53.13 51.52 110700.0 51.52
2020-05-15 52.6 50.16 50.82 51.55 238600.0 51.55
2020-05-14 52.83 45.88 49.25 50.7 249200.0 50.7
2020-05-13 50.89 45.86 49.62 48.23 120100.0 48.23
2020-05-12 55.0 49.26 51.41 49.61 143900.0 49.61
2020-05-11 52.03 44.66 46.93 51.31 114100.0 51.31
2020-05-08 48.41 42.82 43.9 47.2 120700.0 47.2
2020-05-07 46.52 37.5 40.69 44.0 319400.0 44.0
2020-05-06 44.77 39.4 43.09 39.97 439800.0 39.97
2020-05-05 45.0 39.5 39.83 42.96 175900.0 42.96
2020-05-04 40.03 36.86 38.33 39.37 51800.0 39.37
2020-05-01 40.02 36.8 40.02 38.81 138100.0 38.81
2020-04-30 45.52 40.63 45.52 40.63 90300.0 40.63
2020-04-29 47.5 43.79 47.0 46.14 149700.0 46.14
2020-04-28 44.89 41.9 44.7 42.73 78400.0 42.73
2020-04-27 48.38 41.53 42.9 43.87 60300.0 43.87
2020-04-24 43.88 38.5 41.31 41.55 31400.0 41.55
2020-04-23 47.4 40.14 43.53 41.39 89400.0 41.39
2020-04-22 43.34 41.13 41.85 43.16 31900.0 43.16
2020-04-21 41.95 38.98 38.98 40.46 160500.0 40.46
2020-04-20 42.99 37.65 37.65 39.17 113200.0 39.17
2020-04-17 39.76 36.55 37.98 38.01 72900.0 38.01
2020-04-16 40.1 34.73 39.67 37.0 144200.0 37.0
2020-04-15 42.0 35.72 38.79 38.9 65400.0 38.9
2020-04-14 39.9 33.44 33.57 38.78 90500.0 38.78
2020-04-13 33.22 30.8 32.7 32.61 50900.0 32.61
2020-04-09 35.19 30.54 31.15 32.62 174000.0 32.62
2020-04-08 31.16 29.35 30.09 31.16 89100.0 31.16
2020-04-07 32.0 29.51 30.98 29.9 146700.0 29.9
2020-04-06 31.71 29.0 30.91 30.52 164300.0 30.52
2020-04-03 33.44 27.51 32.24 30.82 129200.0 30.82
2020-04-02 37.0 29.94 35.59 31.99 232400.0 31.99
2020-04-01 38.03 33.6 37.19 36.52 80600.0 36.52
2020-03-31 39.88 36.15 37.8 38.0 82500.0 38.0
2020-03-30 38.01 33.9 35.86 38.01 72400.0 38.01
2020-03-27 37.8 33.01 36.97 35.61 94900.0 35.61
2020-03-26 38.81 31.58 32.87 38.81 146000.0 38.81
2020-03-25 36.05 32.09 36.05 32.84 71400.0 32.84
2020-03-24 38.0 30.12 34.8 37.95 152100.0 37.95
2020-03-23 41.01 30.0 41.01 31.1 165000.0 31.1
2020-03-20 44.19 29.44 31.62 44.19 171600.0 44.19
2020-03-19 33.29 25.03 29.61 31.85 181500.0 31.85
2020-03-18 32.0 27.29 30.0 30.15 67100.0 30.15
2020-03-17 32.38 27.0 27.47 31.91 81600.0 31.91
2020-03-16 34.46 26.19 31.0 26.88 134800.0 26.88
2020-03-13 43.11 34.13 43.11 39.08 156400.0 39.08
2020-03-12 52.5 32.53 48.0 40.47 209900.0 40.47
2020-03-11 57.95 47.81 49.79 53.88 86300.0 53.88
2020-03-10 50.73 45.81 50.5 50.72 119900.0 50.72
2020-03-09 50.95 47.05 47.53 49.27 47200.0 49.27
2020-03-06 50.96 46.39 47.9 49.83 102000.0 49.83
2020-03-05 52.5 48.08 51.18 49.34 79400.0 49.34
2020-03-04 70.66 42.86 44.5 52.88 405900.0 52.88
2020-03-03 44.66 40.92 41.01 44.66 91100.0 44.66
2020-03-02 44.74 40.39 43.64 41.1 90000.0 41.1
2020-02-28 44.06 37.55 40.14 43.64 66600.0 43.64
2020-02-27 45.37 40.28 42.5 40.84 40100.0 40.84
2020-02-26 43.66 39.26 39.75 43.06 48100.0 43.06
2020-02-25 43.7 38.94 43.48 39.47 59200.0 39.47
2020-02-24 44.0 41.17 42.82 42.09 41600.0 42.09
2020-02-21 46.0 43.15 44.91 44.46 17400.0 44.46
2020-02-20 47.94 42.94 47.94 44.81 40300.0 44.81
2020-02-19 48.0 44.84 45.95 47.2 51100.0 47.2
2020-02-18 45.5 38.53 38.53 44.84 73200.0 44.84