Constellation Pharmaceuticals Inc. Common Stockのデータ

Constellation Pharmaceuticals Inc. Common Stockの基本情報

名前 Constellation Pharmaceuticals Inc. Common Stock
ティッカー CNST
国 United States
上場年 2018.0
セクター Health Care

Constellation Pharmaceuticals Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 35.84 34.25 34.53 35.5 284400.0 35.5
2021-02-12 34.96 34.02 34.91 34.53 171000.0 34.53
2021-02-11 35.4 33.76 35.24 34.77 307900.0 34.77
2021-02-10 36.2 34.12 35.66 34.9 260400.0 34.9
2021-02-09 36.67 35.05 35.33 35.48 255300.0 35.48
2021-02-08 35.65 33.75 33.82 35.41 495400.0 35.41
2021-02-05 34.13 32.98 33.84 33.47 223400.0 33.47
2021-02-04 33.65 31.1 31.81 33.46 284800.0 33.46
2021-02-03 33.23 31.1 31.45 31.4 420800.0 31.4
2021-02-02 32.54 30.84 31.71 31.28 626700.0 31.28
2021-02-01 33.48 30.36 33.48 31.87 525800.0 31.87
2021-01-29 35.35 32.06 34.27 32.97 315900.0 32.97
2021-01-28 35.77 33.59 35.25 33.9 307500.0 33.9
2021-01-27 36.75 33.45 34.29 34.88 514100.0 34.88
2021-01-26 36.69 34.56 36.15 35.11 412300.0 35.11
2021-01-25 37.99 34.54 37.99 35.62 441300.0 35.62
2021-01-22 35.19 33.34 34.0 34.07 317600.0 34.07
2021-01-21 37.01 34.0 36.56 34.5 664900.0 34.5
2021-01-20 39.3 36.28 36.48 36.59 688800.0 36.59
2021-01-19 36.83 32.26 32.53 36.5 1012800.0 36.5
2021-01-15 32.35 29.16 29.75 32.18 1105500.0 32.18
2021-01-14 30.49 29.44 29.57 29.67 361400.0 29.67
2021-01-13 30.29 28.67 28.67 29.19 506600.0 29.19
2021-01-12 29.04 27.43 27.68 28.66 470700.0 28.66
2021-01-11 28.31 26.5 27.28 27.48 372500.0 27.48
2021-01-08 29.46 26.67 29.0 27.68 370900.0 27.68
2021-01-07 29.33 27.74 27.74 29.03 500300.0 29.03
2021-01-06 29.24 26.94 27.85 27.58 496700.0 27.58
2021-01-05 28.12 26.62 27.46 27.5 416900.0 27.5
2021-01-04 29.23 27.47 29.23 27.76 617700.0 27.76
2020-12-31 30.34 28.62 30.31 28.8 724900.0 28.8
2020-12-30 30.72 29.8 30.17 30.2 487100.0 30.2
2020-12-29 32.31 29.76 32.06 30.07 845400.0 30.07
2020-12-28 34.05 32.1 34.05 32.34 619300.0 32.34
2020-12-24 34.8 33.36 34.27 33.47 216700.0 33.47
2020-12-23 34.52 33.16 34.32 33.96 804700.0 33.96
2020-12-22 35.64 33.31 35.64 34.47 929000.0 34.47
2020-12-21 35.41 33.19 34.0 35.29 747200.0 35.29
2020-12-18 34.3 32.88 33.69 34.05 2488600.0 34.05
2020-12-17 33.83 32.58 33.11 33.47 769200.0 33.47
2020-12-16 33.42 32.36 32.8 33.1 741900.0 33.1
2020-12-15 32.75 31.12 32.03 32.62 646600.0 32.62
2020-12-14 31.98 29.22 30.03 31.62 837400.0 31.62
2020-12-11 29.87 28.52 28.89 29.49 364700.0 29.49
2020-12-10 29.58 27.85 28.03 29.27 604000.0 29.27
2020-12-09 30.39 27.92 30.02 28.28 738000.0 28.28
2020-12-08 30.67 29.2 30.01 29.92 950200.0 29.92
2020-12-07 31.29 25.4 25.54 30.36 3574100.0 30.36
2020-12-04 23.38 22.4 22.98 22.64 503400.0 22.64
2020-12-03 23.93 22.34 23.18 22.53 545500.0 22.53
2020-12-02 23.4 22.26 23.14 22.93 317300.0 22.93
2020-12-01 25.98 23.38 25.98 23.44 439800.0 23.44
2020-11-30 26.26 25.03 25.94 25.34 434500.0 25.34
2020-11-27 26.17 25.32 25.57 25.79 199000.0 25.79
2020-11-25 25.6 24.7 25.15 25.45 277700.0 25.45
2020-11-24 25.25 23.61 24.42 25.01 539500.0 25.01
2020-11-23 25.53 23.85 23.85 24.05 513600.0 24.05
2020-11-20 23.91 22.5 22.64 23.7 664300.0 23.7
2020-11-19 23.12 22.17 22.58 22.91 295300.0 22.91
2020-11-18 23.18 20.4 21.14 22.62 1203800.0 22.62
2020-11-17 21.9 20.64 21.7 21.02 385800.0 21.02
2020-11-16 22.39 20.81 21.43 21.65 448200.0 21.65
2020-11-13 21.78 20.76 21.23 21.0 466100.0 21.0
2020-11-12 22.18 20.61 22.17 20.94 520500.0 20.94
2020-11-11 23.35 21.84 22.56 22.21 366600.0 22.21
2020-11-10 23.52 21.53 23.08 22.43 371000.0 22.43
2020-11-09 23.47 21.49 21.93 22.84 388000.0 22.84
2020-11-06 21.61 20.62 21.05 21.49 300900.0 21.49
2020-11-05 21.35 19.68 21.35 20.95 378100.0 20.95
2020-11-04 22.81 20.51 20.75 21.34 921400.0 21.34
2020-11-03 20.87 19.31 19.65 20.45 476200.0 20.45
2020-11-02 20.49 19.13 19.91 19.7 482500.0 19.7
2020-10-30 20.79 18.56 19.52 19.62 1370300.0 19.62
2020-10-29 22.8 18.1 22.63 18.71 3669500.0 18.71
2020-10-28 23.45 21.82 22.21 23.37 480100.0 23.37
2020-10-27 23.2 21.95 22.82 22.8 359300.0 22.8
2020-10-26 24.21 22.2 23.92 22.82 401300.0 22.82
2020-10-23 24.28 23.35 23.92 24.2 328900.0 24.2
2020-10-22 24.06 22.75 23.13 23.79 336400.0 23.79
2020-10-21 23.2 21.98 22.94 23.0 321600.0 23.0
2020-10-20 23.0 21.85 22.76 22.82 507100.0 22.82
2020-10-19 23.65 22.47 23.4 22.71 402700.0 22.71
2020-10-16 23.38 21.63 22.32 23.12 362800.0 23.12
2020-10-15 22.3 21.48 22.16 22.29 202400.0 22.29
2020-10-14 23.99 22.28 23.99 22.35 237400.0 22.35
2020-10-13 24.31 23.3 23.85 23.82 352100.0 23.82
2020-10-12 24.48 22.67 23.0 24.09 431700.0 24.09
2020-10-09 23.39 22.52 22.93 22.87 217700.0 22.87
2020-10-08 23.58 22.51 23.2 22.75 278700.0 22.75
2020-10-07 23.0 21.8 21.85 22.84 478400.0 22.84
2020-10-06 24.13 21.65 23.62 21.71 604800.0 21.71
2020-10-05 23.64 21.86 21.94 23.52 516600.0 23.52
2020-10-02 22.42 21.54 22.42 21.76 544600.0 21.76
2020-10-01 23.31 20.23 20.66 22.86 1256600.0 22.86
2020-09-30 20.73 19.77 19.9 20.26 644100.0 20.26
2020-09-29 20.4 19.32 19.7 19.85 490500.0 19.85
2020-09-28 20.09 18.92 19.62 19.71 467900.0 19.71
2020-09-25 19.66 17.55 17.91 19.45 521500.0 19.45
2020-09-24 18.52 17.0 17.52 18.07 426400.0 18.07
2020-09-23 19.83 17.46 19.79 17.62 708000.0 17.62
2020-09-22 21.42 19.01 20.91 19.99 515200.0 19.99
2020-09-21 22.61 19.54 21.65 20.73 637500.0 20.73
2020-09-18 23.52 21.75 23.52 22.04 2541200.0 22.04
2020-09-17 24.14 22.99 23.65 23.24 323900.0 23.24
2020-09-16 24.69 23.5 23.79 23.79 385100.0 23.79
2020-09-15 24.72 23.38 23.84 23.51 444100.0 23.51
2020-09-14 24.42 22.0 22.35 23.71 674900.0 23.71
2020-09-11 22.23 21.31 21.83 21.86 221900.0 21.86
2020-09-10 22.76 20.92 20.92 21.74 409900.0 21.74
2020-09-09 21.0 20.14 20.47 20.86 426800.0 20.86
2020-09-08 20.68 19.01 19.01 20.27 432900.0 20.27
2020-09-04 21.56 20.32 21.32 21.27 326600.0 21.27
2020-09-03 22.0 21.12 21.5 21.36 512300.0 21.36
2020-09-02 21.43 20.59 20.95 21.18 308500.0 21.18
2020-09-01 21.9 19.93 20.95 20.81 404300.0 20.81
2020-08-31 22.2 20.97 21.98 21.05 584000.0 21.05
2020-08-28 22.66 20.21 20.61 21.9 659800.0 21.9
2020-08-27 21.16 19.24 20.13 20.8 594500.0 20.8
2020-08-26 21.43 20.03 21.05 20.15 553500.0 20.15
2020-08-25 22.55 20.83 22.22 21.0 807900.0 21.0
2020-08-24 23.84 22.14 23.83 22.25 230500.0 22.25
2020-08-21 23.88 22.97 23.8 23.58 257200.0 23.58
2020-08-20 24.18 23.31 24.0 23.8 192000.0 23.8
2020-08-19 24.8 23.36 23.59 24.05 432400.0 24.05
2020-08-18 25.08 23.01 24.88 23.5 482900.0 23.5
2020-08-17 25.53 23.21 23.24 24.94 525300.0 24.94
2020-08-14 23.89 22.84 23.72 23.0 444700.0 23.0
2020-08-13 24.04 23.56 23.64 23.7 435000.0 23.7
2020-08-12 23.94 23.32 23.84 23.5 418400.0 23.5
2020-08-11 25.0 23.2 24.93 23.57 463900.0 23.57
2020-08-10 26.04 24.83 25.48 24.91 222700.0 24.91
2020-08-07 26.25 24.51 25.03 25.68 370000.0 25.68
2020-08-06 26.34 24.61 25.91 24.85 487500.0 24.85
2020-08-05 27.23 24.5 26.0 25.83 1364500.0 25.83
2020-08-04 28.29 27.06 28.26 27.89 903000.0 27.89
2020-08-03 28.67 26.68 27.34 28.35 483300.0 28.35
2020-07-31 27.03 25.63 26.5 26.89 746200.0 26.89
2020-07-30 26.77 25.13 25.32 26.72 526100.0 26.72
2020-07-29 26.07 24.69 25.89 25.51 610800.0 25.51
2020-07-28 27.25 25.64 27.04 25.75 1170000.0 25.75
2020-07-27 28.83 26.94 28.01 26.96 417500.0 26.96
2020-07-24 28.46 27.25 27.84 27.97 306600.0 27.97
2020-07-23 29.15 27.75 28.41 28.24 263600.0 28.24
2020-07-22 28.6 27.66 28.5 28.35 345700.0 28.35
2020-07-21 29.38 28.0 29.3 28.42 473600.0 28.42
2020-07-20 29.73 28.5 29.37 29.22 443800.0 29.22
2020-07-17 29.28 28.32 28.51 29.1 626400.0 29.1
2020-07-16 28.73 26.95 28.22 28.5 664400.0 28.5
2020-07-15 28.39 26.64 28.0 28.11 598600.0 28.11
2020-07-14 29.05 27.9 28.43 28.56 494600.0 28.56
2020-07-13 29.71 28.25 29.71 28.34 572400.0 28.34
2020-07-10 29.95 28.58 28.99 29.53 493500.0 29.53
2020-07-09 30.82 29.04 30.73 29.13 442000.0 29.13
2020-07-08 30.83 29.6 30.15 30.73 346200.0 30.73
2020-07-07 31.07 28.55 28.94 30.2 598000.0 30.2
2020-07-06 30.06 28.41 29.44 28.91 821300.0 28.91
2020-07-02 29.55 28.17 29.15 28.98 558100.0 28.98
2020-07-01 30.64 28.35 29.96 28.83 811300.0 28.83
2020-06-30 30.42 27.69 28.73 30.05 593400.0 30.05
2020-06-29 30.22 28.23 29.27 28.63 583600.0 28.63
2020-06-26 30.77 28.65 30.11 29.1 1941800.0 29.1
2020-06-25 30.99 29.48 30.06 30.36 405600.0 30.36
2020-06-24 31.4 29.71 30.1 30.11 749500.0 30.11
2020-06-23 32.22 29.9 31.82 30.43 509600.0 30.43
2020-06-22 33.54 29.99 30.0 31.79 816700.0 31.79
2020-06-19 32.38 29.83 31.65 29.83 2152600.0 29.83
2020-06-18 32.83 31.27 32.25 31.35 802100.0 31.35
2020-06-17 35.2 31.25 35.0 32.03 3543400.0 32.03
2020-06-16 37.2 33.92 35.71 36.01 1400700.0 36.01
2020-06-15 40.84 32.92 33.06 37.72 794500.0 37.72
2020-06-12 40.5 30.6 40.0 34.5 2204500.0 34.5
2020-06-11 35.41 33.17 33.91 34.12 365000.0 34.12
2020-06-10 36.51 34.59 35.86 34.8 520200.0 34.8
2020-06-09 37.23 34.74 36.83 35.5 463400.0 35.5
2020-06-08 38.69 36.0 37.51 36.83 339200.0 36.83
2020-06-05 38.97 36.4 37.81 37.39 373000.0 37.39
2020-06-04 40.0 37.08 37.74 37.52 311300.0 37.52
2020-06-03 39.25 37.38 38.12 37.87 523900.0 37.87
2020-06-02 38.6 35.03 36.1 37.96 313100.0 37.96
2020-06-01 36.36 35.09 35.59 36.04 317100.0 36.04
2020-05-29 36.0 33.22 33.64 35.53 695300.0 35.53
2020-05-28 34.86 32.85 33.75 33.6 732300.0 33.6
2020-05-27 34.75 32.16 34.7 33.47 916100.0 33.47
2020-05-26 38.1 34.16 37.83 34.68 1025400.0 34.68
2020-05-22 38.39 35.78 35.97 37.15 567000.0 37.15
2020-05-21 37.02 35.17 36.6 35.97 401900.0 35.97
2020-05-20 38.61 35.53 37.68 36.99 782700.0 36.99
2020-05-19 39.97 37.17 39.03 37.25 426700.0 37.25
2020-05-18 46.0 38.41 44.62 39.01 563000.0 39.01
2020-05-15 44.64 42.45 43.94 43.6 509200.0 43.6
2020-05-14 44.67 41.59 44.11 43.38 547500.0 43.38
2020-05-13 49.88 41.76 49.29 45.84 586400.0 45.84
2020-05-12 50.9 49.09 49.91 49.79 1056300.0 49.79
2020-05-11 50.0 47.19 49.0 49.44 563400.0 49.44
2020-05-08 49.69 48.56 49.0 49.22 554100.0 49.22
2020-05-07 49.2 45.29 45.5 48.59 744200.0 48.59
2020-05-06 46.24 38.45 40.03 44.9 1142400.0 44.9
2020-05-05 40.13 38.49 38.49 39.97 557600.0 39.97
2020-05-04 38.04 34.97 35.05 38.04 220500.0 38.04
2020-05-01 36.43 34.16 35.22 35.75 422700.0 35.75
2020-04-30 38.23 35.58 37.26 35.98 275800.0 35.98
2020-04-29 39.11 37.03 38.91 37.67 229800.0 37.67
2020-04-28 39.94 36.76 39.94 37.74 459400.0 37.74
2020-04-27 40.31 37.71 37.71 38.88 253300.0 38.88
2020-04-24 37.43 34.03 34.59 37.3 328500.0 37.3
2020-04-23 35.49 34.21 34.86 34.37 305200.0 34.37
2020-04-22 35.92 34.43 35.14 34.63 217400.0 34.63
2020-04-21 37.4 33.6 36.8 34.4 654000.0 34.4
2020-04-20 37.68 34.1 34.5 37.3 325700.0 37.3
2020-04-17 35.52 31.76 33.76 34.88 285100.0 34.88
2020-04-16 35.0 32.38 33.85 33.38 271600.0 33.38
2020-04-15 35.0 32.96 34.38 34.06 217400.0 34.06
2020-04-14 36.23 34.7 35.25 34.89 279200.0 34.89
2020-04-13 35.08 32.69 34.49 34.66 164100.0 34.66
2020-04-09 35.09 32.1 33.04 34.16 201100.0 34.16
2020-04-08 32.86 29.7 30.5 32.4 489100.0 32.4
2020-04-07 32.45 29.78 31.72 30.0 166900.0 30.0
2020-04-06 32.93 30.18 30.97 31.26 172100.0 31.26
2020-04-03 30.75 29.25 30.21 30.29 177600.0 30.29
2020-04-02 30.35 28.3 28.75 30.0 247700.0 30.0
2020-04-01 30.4 28.08 30.29 28.87 262700.0 28.87
2020-03-31 31.95 29.13 30.95 31.43 443900.0 31.43
2020-03-30 33.4 29.63 33.4 30.81 267100.0 30.81
2020-03-27 34.12 30.51 31.84 32.69 200400.0 32.69
2020-03-26 33.09 29.42 29.59 32.88 197200.0 32.88
2020-03-25 32.31 29.48 30.78 30.22 275100.0 30.22
2020-03-24 31.74 28.0 29.75 31.07 304300.0 31.07
2020-03-23 29.58 24.92 25.81 28.95 403900.0 28.95
2020-03-20 28.43 22.36 23.12 25.9 850400.0 25.9
2020-03-19 24.13 18.44 19.07 22.72 409200.0 22.72
2020-03-18 22.72 19.43 21.46 19.68 359100.0 19.68
2020-03-17 25.19 21.66 23.84 22.06 495100.0 22.06
2020-03-16 27.26 23.61 25.5 23.82 425000.0 23.82
2020-03-13 32.28 28.78 32.28 29.63 511200.0 29.63
2020-03-12 32.93 29.52 30.37 31.0 564600.0 31.0
2020-03-11 32.7 29.57 31.01 32.57 641800.0 32.57
2020-03-10 33.05 30.13 32.05 32.41 310000.0 32.41
2020-03-09 33.93 30.5 33.02 31.36 538000.0 31.36
2020-03-06 35.59 33.93 34.61 35.0 397200.0 35.0
2020-03-05 37.45 35.49 36.84 35.79 307200.0 35.79
2020-03-04 38.4 36.52 37.11 37.6 479400.0 37.6
2020-03-03 37.13 35.41 36.63 36.69 290200.0 36.69
2020-03-02 36.84 34.78 35.21 36.7 387100.0 36.7
2020-02-28 35.39 32.55 33.44 35.34 422100.0 35.34
2020-02-27 35.89 32.86 34.7 34.76 293800.0 34.76
2020-02-26 38.34 35.02 37.3 35.15 349200.0 35.15
2020-02-25 37.8 36.84 37.65 37.08 344000.0 37.08
2020-02-24 37.81 36.21 36.93 37.35 465600.0 37.35
2020-02-21 38.32 36.65 37.81 37.6 205400.0 37.6
2020-02-20 37.99 36.79 37.29 37.68 219900.0 37.68
2020-02-19 38.69 36.93 37.82 37.28 217700.0 37.28
2020-02-18 38.28 36.1 36.64 37.7 272300.0 37.7