Cardiff Oncology Inc. Common Stockのデータ

Cardiff Oncology Inc. Common Stockの基本情報

名前 Cardiff Oncology Inc. Common Stock
ティッカー CRDF
United States
上場年 nan
セクター Health Care

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

Date High Low Open Close Volume Adj Close
2021-02-16 13.24 12.8 13.11 13.07 1287000.0 13.07
2021-02-12 14.2 12.89 14.1 13.03 2100200.0 13.03
2021-02-11 14.98 12.95 13.42 14.24 4074200.0 14.24
2021-02-10 13.58 12.61 13.16 13.0 1276000.0 13.0
2021-02-09 13.58 12.9 13.4 13.01 921500.0 13.01
2021-02-08 13.8 12.87 13.1 13.52 1244100.0 13.52
2021-02-05 13.3 12.52 12.55 13.02 1289200.0 13.02
2021-02-04 13.79 12.2 13.56 12.55 3012200.0 12.55
2021-02-03 13.75 12.79 13.17 13.34 2341900.0 13.34
2021-02-02 13.34 11.57 11.9 12.99 4303500.0 12.99
2021-02-01 11.85 10.9 11.77 11.8 1406500.0 11.8
2021-01-29 11.95 11.13 11.77 11.8 1402300.0 11.8
2021-01-28 12.15 11.02 11.25 11.6 2416000.0 11.6
2021-01-27 11.74 9.78 10.4 11.42 4584000.0 11.42
2021-01-26 11.2 10.13 10.47 10.51 3493800.0 10.51
2021-01-25 11.23 10.15 11.1 10.35 3723400.0 10.35
2021-01-22 11.29 10.72 11.05 10.9 3491200.0 10.9
2021-01-21 12.52 11.0 12.52 11.37 6266500.0 11.37
2021-01-20 11.92 10.21 11.79 11.14 7096700.0 11.14
2021-01-19 13.9 11.54 13.86 11.6 6528600.0 11.6
2021-01-15 18.01 13.42 17.6 13.46 9364300.0 13.46
2021-01-14 19.78 17.02 17.75 19.57 1054800.0 19.57
2021-01-13 17.95 16.98 17.75 17.53 1333800.0 17.53
2021-01-12 18.21 17.22 17.82 17.75 1041500.0 17.75
2021-01-11 18.72 17.33 18.12 17.59 1061000.0 17.59
2021-01-08 19.31 17.65 18.54 18.32 819200.0 18.32
2021-01-07 18.45 16.85 17.0 18.36 938600.0 18.36
2021-01-06 17.62 16.4 16.66 16.86 673100.0 16.86
2021-01-05 17.83 16.4 17.6 16.73 832500.0 16.73
2021-01-04 18.49 17.36 18.1 17.63 646900.0 17.63
2020-12-31 19.0 17.28 17.53 17.99 995100.0 17.99
2020-12-30 18.16 17.06 17.51 17.5 1618800.0 17.5
2020-12-29 18.0 17.02 17.82 17.28 871400.0 17.28
2020-12-28 19.79 17.87 19.21 17.87 962500.0 17.87
2020-12-24 19.15 17.97 19.07 18.91 632200.0 18.91
2020-12-23 20.78 18.81 20.78 18.95 1146000.0 18.95
2020-12-22 22.75 20.37 22.14 20.62 1088400.0 20.62
2020-12-21 22.25 20.55 21.61 22.14 1220400.0 22.14
2020-12-18 23.15 21.51 21.96 21.54 4956000.0 21.54
2020-12-17 22.05 20.05 20.05 21.92 987200.0 21.92
2020-12-16 21.09 19.88 20.63 20.25 761100.0 20.25
2020-12-15 21.0 19.42 20.3 20.64 653800.0 20.64
2020-12-14 20.64 18.71 18.83 20.3 817600.0 20.3
2020-12-11 19.83 18.71 19.1 18.97 366000.0 18.97
2020-12-10 19.98 18.72 19.12 19.21 597300.0 19.21
2020-12-09 20.94 17.93 20.84 19.47 1067600.0 19.47
2020-12-08 21.49 20.16 20.31 20.66 820600.0 20.66
2020-12-07 21.87 19.77 20.96 20.37 1753800.0 20.37
2020-12-04 20.8 19.33 20.55 20.75 1327500.0 20.75
2020-12-03 22.96 20.34 22.47 20.51 1772500.0 20.51
2020-12-02 23.36 21.8 23.04 22.32 1121900.0 22.32
2020-12-01 25.5 22.78 25.01 23.15 1081700.0 23.15
2020-11-30 24.99 22.29 22.31 24.71 1336900.0 24.71
2020-11-27 22.68 21.0 21.33 21.92 665500.0 21.92
2020-11-25 21.58 19.8 19.8 21.31 860000.0 21.31
2020-11-24 20.63 18.24 19.6 19.57 955800.0 19.57
2020-11-23 20.62 18.4 18.42 19.15 1280300.0 19.15
2020-11-20 18.64 16.62 16.76 18.22 1010500.0 18.22
2020-11-19 16.92 16.06 16.45 16.66 396800.0 16.66
2020-11-18 17.5 15.6 17.23 16.45 889600.0 16.45
2020-11-17 17.94 16.55 17.0 17.08 772200.0 17.08
2020-11-16 17.29 16.39 16.99 16.88 617900.0 16.88
2020-11-13 17.25 16.14 17.19 16.8 574000.0 16.8
2020-11-12 17.28 16.43 17.0 16.96 688500.0 16.96
2020-11-11 17.53 16.56 17.49 17.11 831800.0 17.11
2020-11-10 18.29 17.13 18.19 17.34 1015800.0 17.34
2020-11-09 18.66 16.76 18.49 18.09 821400.0 18.09
2020-11-06 18.97 16.51 16.74 18.13 1067800.0 18.13
2020-11-05 17.19 16.0 16.81 17.0 707200.0 17.0
2020-11-04 18.31 16.26 16.49 16.39 1063800.0 16.39
2020-11-03 16.84 15.57 15.83 16.61 667200.0 16.61
2020-11-02 16.3 15.06 15.99 15.89 702800.0 15.89
2020-10-30 16.1 14.87 16.08 15.82 1110200.0 15.82
2020-10-29 16.4 14.34 14.5 16.32 1092900.0 16.32
2020-10-28 14.91 13.76 14.17 14.6 723400.0 14.6
2020-10-27 15.15 14.2 14.34 15.11 670100.0 15.11
2020-10-26 14.94 13.81 14.07 14.35 1057000.0 14.35
2020-10-23 15.01 12.61 13.24 14.23 879200.0 14.23
2020-10-22 13.59 12.5 12.5 13.4 1005800.0 13.4
2020-10-21 14.08 12.02 13.81 12.02 724500.0 12.02
2020-10-20 14.2 13.08 13.76 13.34 644000.0 13.34
2020-10-19 15.2 13.2 15.1 13.56 1162400.0 13.56
2020-10-16 15.46 14.68 14.68 14.91 715100.0 14.91
2020-10-15 15.51 14.36 14.41 14.65 886200.0 14.65
2020-10-14 15.76 14.98 15.48 15.56 883500.0 15.56
2020-10-13 16.99 15.55 16.4 15.58 1050400.0 15.58
2020-10-12 18.12 16.05 17.56 16.53 1493300.0 16.53
2020-10-09 17.72 16.22 17.25 17.25 1496500.0 17.25
2020-10-08 17.56 13.83 14.14 17.3 3523100.0 17.3
2020-10-07 13.65 13.0 13.0 13.51 708500.0 13.51
2020-10-06 13.96 12.71 13.29 12.87 1130400.0 12.87
2020-10-05 13.76 12.45 13.6 13.51 1295900.0 13.51
2020-10-02 13.51 12.7 12.89 13.2 856300.0 13.2
2020-10-01 14.56 12.67 14.37 13.62 2367700.0 13.62
2020-09-30 16.0 13.93 14.71 14.19 5136800.0 14.19
2020-09-29 15.24 12.0 12.01 14.01 4448300.0 14.01
2020-09-28 12.36 11.21 11.59 12.18 931600.0 12.18
2020-09-25 11.6 10.29 10.8 11.38 704000.0 11.38
2020-09-24 11.24 10.21 10.96 10.71 1044300.0 10.71
2020-09-23 12.3 10.82 11.54 11.35 2482000.0 11.35
2020-09-22 11.76 10.12 10.92 11.71 3143900.0 11.71
2020-09-21 11.87 8.86 8.9 11.6 19230700.0 11.6
2020-09-18 9.1 8.08 8.47 8.71 6421200.0 8.71
2020-09-17 11.18 5.88 6.11 8.11 47463700.0 8.11
2020-09-16 5.91 5.6 5.81 5.81 643700.0 5.81
2020-09-15 6.21 5.77 6.21 5.81 275500.0 5.81
2020-09-14 6.25 5.78 6.05 5.94 303500.0 5.94
2020-09-11 6.29 5.5 6.12 5.95 527800.0 5.95
2020-09-10 6.73 6.17 6.2 6.24 590000.0 6.24
2020-09-09 6.25 5.67 5.7 6.0 607400.0 6.0
2020-09-08 6.11 5.65 5.76 5.7 321000.0 5.7
2020-09-04 7.47 4.5 7.1 6.09 2835000.0 6.09
2020-09-03 7.71 7.01 7.32 7.04 570300.0 7.04
2020-09-02 8.02 7.45 7.69 7.45 490600.0 7.45
2020-09-01 7.79 7.1 7.72 7.65 583900.0 7.65
2020-08-31 8.29 7.67 7.67 7.94 695100.0 7.94
2020-08-28 7.65 7.4 7.42 7.58 329900.0 7.58
2020-08-27 7.75 7.01 7.65 7.49 541700.0 7.49
2020-08-26 7.8 7.29 7.54 7.73 795100.0 7.73
2020-08-25 7.74 7.37 7.63 7.6 608200.0 7.6
2020-08-24 8.02 7.43 7.95 7.7 1036900.0 7.7
2020-08-21 7.74 6.76 6.87 7.68 1108700.0 7.68
2020-08-20 7.47 6.58 6.58 6.93 1397300.0 6.93
2020-08-19 6.92 5.61 5.61 6.66 1358500.0 6.66
2020-08-18 5.94 5.57 5.57 5.67 392800.0 5.67
2020-08-17 5.96 5.61 5.82 5.66 246100.0 5.66
2020-08-14 5.85 5.51 5.7 5.8 280900.0 5.8
2020-08-13 5.91 5.48 5.56 5.72 334600.0 5.72
2020-08-12 6.19 5.35 5.84 5.52 600100.0 5.52
2020-08-11 6.57 5.82 6.57 5.97 662800.0 5.97
2020-08-10 6.71 6.2 6.2 6.46 835000.0 6.46
2020-08-07 6.14 5.45 5.62 6.11 590300.0 6.11
2020-08-06 6.03 5.3 5.86 5.69 712700.0 5.69
2020-08-05 6.85 5.75 6.49 5.86 1324800.0 5.86
2020-08-04 6.49 5.62 5.63 6.21 1544100.0 6.21
2020-08-03 5.73 4.76 4.8 5.53 1339100.0 5.53
2020-07-31 4.86 4.42 4.45 4.8 241300.0 4.8
2020-07-30 4.74 4.33 4.33 4.6 435800.0 4.6
2020-07-29 4.53 4.29 4.43 4.38 378200.0 4.38
2020-07-28 4.57 4.42 4.53 4.46 138700.0 4.46
2020-07-27 4.65 4.48 4.51 4.57 182800.0 4.57
2020-07-24 4.69 4.42 4.69 4.49 157200.0 4.49
2020-07-23 4.9 4.62 4.85 4.66 210500.0 4.66
2020-07-22 5.17 4.36 4.45 4.87 780000.0 4.87
2020-07-21 4.6 4.37 4.6 4.54 341000.0 4.54
2020-07-20 4.68 4.1 4.5 4.54 698000.0 4.54
2020-07-17 4.88 4.52 4.8 4.53 533100.0 4.53
2020-07-16 5.07 4.72 4.77 4.76 505400.0 4.76
2020-07-15 4.98 4.37 4.46 4.81 632300.0 4.81
2020-07-14 4.58 4.32 4.49 4.51 528200.0 4.51
2020-07-13 4.81 4.42 4.63 4.51 493200.0 4.51
2020-07-10 4.89 4.56 4.77 4.72 460900.0 4.72
2020-07-09 4.88 4.61 4.78 4.78 455200.0 4.78
2020-07-08 5.15 4.71 4.85 4.78 1158200.0 4.78
2020-07-07 5.37 4.25 4.27 4.86 1582500.0 4.86
2020-07-06 4.53 4.17 4.36 4.25 498200.0 4.25
2020-07-02 4.86 4.3 4.79 4.31 835900.0 4.31
2020-07-01 5.15 4.72 4.95 4.76 535800.0 4.76
2020-06-30 5.21 4.81 4.97 5.01 751000.0 5.01
2020-06-29 5.75 4.75 4.99 5.08 1331900.0 5.08
2020-06-26 5.23 4.54 4.83 5.07 1846200.0 5.07
2020-06-25 5.24 4.26 4.27 5.1 2213500.0 5.1
2020-06-24 4.3 3.46 3.48 4.14 1633500.0 4.14
2020-06-23 3.59 3.27 3.4 3.54 675900.0 3.54
2020-06-22 3.39 3.08 3.15 3.33 533200.0 3.33
2020-06-19 3.23 2.85 3.01 3.19 732800.0 3.19
2020-06-18 3.0 2.68 2.68 2.95 562300.0 2.95
2020-06-17 2.78 2.59 2.59 2.68 503500.0 2.68
2020-06-16 2.82 2.41 2.42 2.6 1061400.0 2.6
2020-06-15 2.46 2.23 2.44 2.39 525400.0 2.39
2020-06-12 2.65 2.41 2.57 2.47 229400.0 2.47
2020-06-11 2.86 2.42 2.86 2.54 506000.0 2.54
2020-06-10 2.98 2.6 2.83 2.9 552700.0 2.9
2020-06-09 3.12 2.37 3.09 2.78 1143300.0 2.78
2020-06-08 3.24 3.02 3.24 3.07 427800.0 3.07
2020-06-05 3.4 3.06 3.36 3.21 421300.0 3.21
2020-06-04 3.4 3.11 3.18 3.4 572200.0 3.4
2020-06-03 3.64 3.05 3.33 3.24 1360600.0 3.24
2020-06-02 3.92 3.16 3.23 3.31 2331400.0 3.31
2020-06-01 2.99 2.47 2.5 2.99 935200.0 2.99
2020-05-29 2.55 2.31 2.5 2.47 833900.0 2.47
2020-05-28 2.88 2.4 2.54 2.53 2267000.0 2.53
2020-05-27 2.32 1.98 2.05 2.3 480900.0 2.3
2020-05-26 2.13 1.98 2.08 2.04 195000.0 2.04
2020-05-22 2.1 1.95 2.05 2.06 152300.0 2.06
2020-05-21 2.17 2.04 2.16 2.05 314400.0 2.05
2020-05-20 2.18 2.02 2.08 2.16 426100.0 2.16
2020-05-19 2.16 1.85 1.93 2.02 638600.0 2.02
2020-05-18 1.98 1.68 1.95 1.83 472000.0 1.83
2020-05-15 1.99 1.39 1.46 1.9 2204700.0 1.9
2020-05-14 1.44 1.31 1.34 1.43 415600.0 1.43
2020-05-13 1.55 1.26 1.46 1.32 2704800.0 1.32
2020-05-12 1.37 1.24 1.36 1.28 313900.0 1.28
2020-05-11 1.35 1.16 1.19 1.34 444300.0 1.34
2020-05-08 1.3 0.83 1.17 1.21 240500.0 1.21
2020-05-07 1.19 1.16 1.19 1.19 166400.0 1.19
2020-05-06 1.29 1.16 1.29 1.2 290300.0 1.2
2020-05-05 1.28 1.21 1.22 1.26 235400.0 1.26
2020-05-04 1.25 1.12 1.17 1.22 280700.0 1.22
2020-05-01 1.24 1.13 1.23 1.15 266300.0 1.15
2020-04-30 1.26 1.18 1.25 1.24 403400.0 1.24
2020-04-29 1.28 1.01 1.12 1.25 1831100.0 1.25
2020-04-28 1.67 1.09 1.43 1.11 12771700.0 1.11
2020-04-27 1.12 0.96 0.97 1.07 681900.0 1.07
2020-04-24 0.97 0.92 0.95 0.97 152600.0 0.97
2020-04-23 0.97 0.9 0.92 0.95 137200.0 0.95
2020-04-22 0.95 0.86 0.88 0.93 262000.0 0.93
2020-04-21 0.93 0.85 0.93 0.9 161900.0 0.9
2020-04-20 0.97 0.9 0.97 0.9 168800.0 0.9
2020-04-17 1.02 0.92 1.0 0.93 206400.0 0.93
2020-04-16 1.05 0.93 0.94 0.98 217500.0 0.98
2020-04-15 1.03 0.9 1.03 0.94 150300.0 0.94
2020-04-14 1.1 1.0 1.0 1.02 251200.0 1.02
2020-04-13 1.0 0.9 0.95 0.96 221700.0 0.96
2020-04-09 0.92 0.79 0.79 0.91 224300.0 0.91
2020-04-08 0.84 0.78 0.82 0.81 165000.0 0.81
2020-04-07 0.84 0.79 0.82 0.8 339100.0 0.8
2020-04-06 0.87 0.78 0.84 0.78 383800.0 0.78
2020-04-03 0.86 0.75 0.84 0.8 208400.0 0.8
2020-04-02 0.97 0.8 0.88 0.82 129100.0 0.82
2020-04-01 1.04 0.82 1.0 0.88 215400.0 0.88
2020-03-31 1.18 1.01 1.04 1.01 72400.0 1.01
2020-03-30 1.12 1.01 1.12 1.03 81000.0 1.03
2020-03-27 1.07 1.01 1.01 1.07 83300.0 1.07
2020-03-26 1.15 0.99 1.07 1.01 162200.0 1.01
2020-03-25 1.2 0.85 0.93 0.98 494600.0 0.98
2020-03-24 0.91 0.8 0.83 0.87 57200.0 0.87
2020-03-23 0.85 0.78 0.81 0.81 66700.0 0.81
2020-03-20 0.92 0.76 0.83 0.87 102600.0 0.87
2020-03-19 0.85 0.7 0.78 0.83 95900.0 0.83
2020-03-18 0.84 0.7 0.79 0.74 192900.0 0.74
2020-03-17 0.93 0.82 0.85 0.83 114000.0 0.83
2020-03-16 0.95 0.84 0.93 0.87 189300.0 0.87
2020-03-13 1.07 0.91 1.06 1.0 142500.0 1.0
2020-03-12 1.09 0.9 0.99 0.96 255400.0 0.96
2020-03-11 1.23 1.06 1.22 1.11 177800.0 1.11
2020-03-10 1.29 1.2 1.2 1.22 146700.0 1.22
2020-03-09 1.31 1.16 1.3 1.2 234700.0 1.2
2020-03-06 1.43 1.3 1.4 1.33 185500.0 1.33
2020-03-05 1.56 1.44 1.52 1.44 222100.0 1.44
2020-03-04 1.58 1.52 1.57 1.56 142700.0 1.56
2020-03-03 1.7 1.5 1.6 1.59 352000.0 1.59
2020-03-02 1.6 1.35 1.46 1.58 286200.0 1.58
2020-02-28 1.4 1.15 1.2 1.37 336200.0 1.37
2020-02-27 1.39 1.23 1.36 1.23 377800.0 1.23
2020-02-26 1.52 1.34 1.44 1.41 260200.0 1.41
2020-02-25 1.58 1.43 1.54 1.44 180300.0 1.44
2020-02-24 1.6 1.49 1.56 1.56 382700.0 1.56
2020-02-21 1.7 1.57 1.69 1.66 193900.0 1.66
2020-02-20 1.71 1.61 1.65 1.69 210700.0 1.69
2020-02-19 1.73 1.59 1.59 1.67 292100.0 1.67
2020-02-18 1.68 1.55 1.66 1.59 374000.0 1.59