Forma Therapeutics Holdings Inc. Common Stockのデータ

Forma Therapeutics Holdings Inc. Common Stockの基本情報

名前 Forma Therapeutics Holdings Inc. Common Stock
ティッカー FMTX
国 United States
上場年 2020.0
セクター Health Care

Forma Therapeutics Holdings Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 40.49 37.82 38.6 39.82 790200.0 39.82
2021-02-12 39.0 37.54 38.43 38.47 204000.0 38.47
2021-02-11 40.26 38.0 39.3 38.5 245800.0 38.5
2021-02-10 40.44 38.0 39.98 39.23 390400.0 39.23
2021-02-09 40.55 39.38 40.24 39.98 201200.0 39.98
2021-02-08 40.9 38.8 40.24 40.27 274900.0 40.27
2021-02-05 40.37 38.42 40.14 39.85 254900.0 39.85
2021-02-04 41.35 38.8 39.03 39.86 316600.0 39.86
2021-02-03 40.7 38.83 39.27 39.02 295600.0 39.02
2021-02-02 40.1 37.69 39.81 39.81 528700.0 39.81
2021-02-01 39.45 38.3 39.02 39.41 176000.0 39.41
2021-01-29 40.73 36.92 39.9 38.63 434900.0 38.63
2021-01-28 40.07 38.51 39.29 39.88 510400.0 39.88
2021-01-27 40.0 37.59 39.08 39.06 885600.0 39.06
2021-01-26 40.4 38.71 40.4 39.21 425800.0 39.21
2021-01-25 40.15 37.69 38.83 39.92 318700.0 39.92
2021-01-22 39.25 35.08 36.5 38.97 462600.0 38.97
2021-01-21 37.5 35.51 37.5 36.38 468200.0 36.38
2021-01-20 38.94 36.33 37.24 36.7 229400.0 36.7
2021-01-19 37.99 36.46 37.65 37.49 309900.0 37.49
2021-01-15 37.75 35.31 35.81 37.5 485700.0 37.5
2021-01-14 37.18 35.08 35.9 36.14 315400.0 36.14
2021-01-13 37.0 35.7 36.43 35.87 206300.0 35.87
2021-01-12 37.38 35.72 36.81 36.42 262900.0 36.42
2021-01-11 37.4 35.0 35.04 36.84 370600.0 36.84
2021-01-08 35.86 34.41 35.1 35.71 173100.0 35.71
2021-01-07 35.12 34.07 35.08 35.05 168300.0 35.05
2021-01-06 35.04 33.49 34.43 34.18 243000.0 34.18
2021-01-05 35.83 33.21 33.81 34.29 248300.0 34.29
2021-01-04 35.0 32.53 34.97 33.66 357200.0 33.66
2020-12-31 37.6 34.75 37.49 34.9 413300.0 34.9
2020-12-30 38.03 36.54 36.67 37.3 456400.0 37.3
2020-12-29 38.06 35.35 36.91 36.48 825200.0 36.48
2020-12-28 39.74 36.58 39.53 36.86 460900.0 36.86
2020-12-24 40.09 37.72 38.97 39.43 511900.0 39.43
2020-12-23 39.95 38.11 38.4 39.35 530100.0 39.35
2020-12-22 39.0 36.25 37.5 38.42 1100100.0 38.42
2020-12-21 37.98 35.5 36.62 36.88 913600.0 36.88
2020-12-18 40.09 36.54 39.87 36.55 2201600.0 36.55
2020-12-17 43.79 38.75 42.76 39.6 712200.0 39.6
2020-12-16 46.23 42.4 45.67 42.81 862200.0 42.81
2020-12-15 48.0 46.46 48.0 47.92 230100.0 47.92
2020-12-14 48.47 44.72 46.66 47.83 469600.0 47.83
2020-12-11 50.26 45.25 48.92 46.18 1790500.0 46.18
2020-12-10 51.14 45.03 51.14 45.5 661500.0 45.5
2020-12-09 56.33 48.0 49.17 51.08 436900.0 51.08
2020-12-08 53.07 41.56 44.25 50.45 772500.0 50.45
2020-12-07 43.7 40.78 43.5 41.8 225500.0 41.8
2020-12-04 45.2 42.94 42.94 43.53 179000.0 43.53
2020-12-03 44.29 40.33 41.0 43.56 150300.0 43.56
2020-12-02 41.48 38.53 40.7 41.0 288700.0 41.0
2020-12-01 44.65 40.33 43.59 41.15 260800.0 41.15
2020-11-30 43.94 41.61 42.94 43.74 596000.0 43.74
2020-11-27 42.99 40.02 40.5 42.56 162000.0 42.56
2020-11-25 41.43 39.5 39.92 40.67 194200.0 40.67
2020-11-24 40.93 39.42 39.85 40.08 233300.0 40.08
2020-11-23 42.17 38.1 38.75 40.3 322800.0 40.3
2020-11-20 38.87 37.51 38.35 38.53 145600.0 38.53
2020-11-19 39.62 38.4 39.01 38.72 204800.0 38.72
2020-11-18 40.78 38.17 40.01 38.32 236800.0 38.32
2020-11-17 40.97 38.42 40.81 40.12 274100.0 40.12
2020-11-16 41.88 40.35 40.35 41.13 191700.0 41.13
2020-11-13 41.67 39.71 40.94 40.12 171400.0 40.12
2020-11-12 41.47 39.04 39.76 40.79 145200.0 40.79
2020-11-11 41.74 38.03 39.52 40.09 264500.0 40.09
2020-11-10 41.03 38.76 40.99 39.42 138600.0 39.42
2020-11-09 43.8 38.4 40.6 39.91 266000.0 39.91
2020-11-06 40.6 38.27 40.49 39.0 120300.0 39.0
2020-11-05 42.5 39.38 40.3 41.11 137800.0 41.11
2020-11-04 46.23 39.56 44.67 40.29 890800.0 40.29
2020-11-03 45.71 43.69 44.98 44.9 166900.0 44.9
2020-11-02 46.44 43.06 43.98 44.14 111300.0 44.14
2020-10-30 45.31 42.65 44.72 43.12 147200.0 43.12
2020-10-29 46.54 42.5 44.19 44.67 144600.0 44.67
2020-10-28 48.25 44.25 46.97 44.55 116400.0 44.55
2020-10-27 48.36 45.88 47.49 47.85 106300.0 47.85
2020-10-26 47.89 46.01 47.31 47.13 112000.0 47.13
2020-10-23 50.3 47.75 49.25 48.42 80900.0 48.42
2020-10-22 51.01 48.35 49.1 49.19 68400.0 49.19
2020-10-21 52.75 48.25 49.19 49.34 159400.0 49.34
2020-10-20 51.78 46.0 48.9 48.93 76100.0 48.93
2020-10-19 52.75 48.06 50.57 48.51 125000.0 48.51
2020-10-16 51.78 48.23 48.44 49.96 99700.0 49.96
2020-10-15 49.84 43.87 45.17 48.73 169200.0 48.73
2020-10-14 47.95 44.04 47.24 45.4 106200.0 45.4
2020-10-13 48.57 45.62 47.59 46.94 387400.0 46.94
2020-10-12 49.38 45.78 49.38 47.59 100100.0 47.59
2020-10-09 50.52 46.66 49.5 48.9 176200.0 48.9
2020-10-08 51.0 49.51 50.64 49.82 46400.0 49.82
2020-10-07 50.91 48.96 49.39 50.17 119500.0 50.17
2020-10-06 50.11 48.17 49.24 48.93 97500.0 48.93
2020-10-05 48.97 47.01 47.8 48.93 137500.0 48.93
2020-10-02 49.66 47.25 48.85 47.29 92800.0 47.29
2020-10-01 50.14 48.48 50.14 49.55 102700.0 49.55
2020-09-30 51.0 49.13 49.49 49.84 137800.0 49.84
2020-09-29 50.85 47.15 50.85 49.56 142200.0 49.56
2020-09-28 51.94 46.24 50.53 50.25 266800.0 50.25
2020-09-25 52.09 42.83 43.44 49.5 297700.0 49.5
2020-09-24 45.76 40.96 43.17 43.73 224200.0 43.73
2020-09-23 48.77 42.42 44.43 43.27 283200.0 43.27
2020-09-22 46.47 43.14 44.31 43.8 223400.0 43.8
2020-09-21 45.73 42.22 44.19 43.69 219300.0 43.69
2020-09-18 47.66 44.03 44.17 45.29 2735000.0 45.29
2020-09-17 44.91 43.0 43.81 43.88 237100.0 43.88
2020-09-16 46.99 43.28 45.36 44.8 230200.0 44.8
2020-09-15 46.8 43.32 44.81 44.51 208400.0 44.51
2020-09-14 44.84 41.72 42.42 44.13 258900.0 44.13
2020-09-11 45.08 40.66 43.54 41.69 269700.0 41.69
2020-09-10 45.65 38.72 41.79 43.19 327300.0 43.19
2020-09-09 44.35 40.45 41.67 41.79 152400.0 41.79
2020-09-08 45.95 36.53 40.35 40.71 254800.0 40.71
2020-09-04 42.9 38.26 42.02 39.5 105000.0 39.5
2020-09-03 46.8 40.6 45.47 41.32 103800.0 41.32
2020-09-02 50.0 42.31 46.24 47.33 187800.0 47.33
2020-09-01 46.82 42.57 44.49 45.71 228800.0 45.71
2020-08-31 45.0 42.56 43.01 43.93 214100.0 43.93
2020-08-28 42.8 36.7 37.87 42.51 155500.0 42.51
2020-08-27 41.32 38.02 40.11 38.59 53900.0 38.59
2020-08-26 42.02 39.3 40.44 40.28 72700.0 40.28
2020-08-25 42.47 38.07 40.18 41.4 171600.0 41.4
2020-08-24 40.98 38.16 39.0 40.0 106500.0 40.0
2020-08-21 39.49 37.63 37.63 38.55 87000.0 38.55
2020-08-20 38.5 37.26 37.44 37.95 81100.0 37.95
2020-08-19 39.68 36.81 39.32 38.06 95300.0 38.06
2020-08-18 41.32 38.52 39.78 39.32 180100.0 39.32
2020-08-17 44.1 33.5 33.5 39.79 724300.0 39.79
2020-08-14 34.33 31.45 33.19 32.95 131900.0 32.95
2020-08-13 33.94 32.69 33.32 33.11 104300.0 33.11
2020-08-12 34.33 33.75 34.33 34.0 39900.0 34.0
2020-08-11 35.26 34.34 35.06 34.35 53000.0 34.35
2020-08-10 35.64 34.74 34.93 35.0 115200.0 35.0
2020-08-07 35.6 33.78 34.81 34.93 309400.0 34.93
2020-08-06 36.12 34.57 35.21 35.0 240600.0 35.0
2020-08-05 36.19 34.55 35.69 35.53 123500.0 35.53
2020-08-04 36.18 35.0 36.17 35.24 29300.0 35.24
2020-08-03 37.42 34.3 35.59 36.14 49900.0 36.14
2020-07-31 35.62 34.01 34.43 34.96 41700.0 34.96
2020-07-30 34.76 34.0 34.01 34.0 14700.0 34.0
2020-07-29 36.52 33.5 34.51 34.38 50500.0 34.38
2020-07-28 35.53 34.51 35.53 35.0 55900.0 35.0
2020-07-27 37.92 35.0 36.77 35.99 43800.0 35.99
2020-07-24 37.03 33.71 34.76 36.05 43900.0 36.05
2020-07-23 35.84 34.0 34.87 34.66 121100.0 34.66
2020-07-22 38.75 34.13 38.12 35.11 32100.0 35.11
2020-07-21 39.12 37.07 37.07 37.95 37000.0 37.95
2020-07-20 38.16 36.08 37.13 37.38 62100.0 37.38
2020-07-17 38.32 36.42 38.03 36.99 35400.0 36.99
2020-07-16 39.77 37.21 39.77 37.99 33600.0 37.99
2020-07-15 40.75 37.01 40.6 39.38 205800.0 39.38
2020-07-14 40.98 37.0 38.44 40.03 78800.0 40.03
2020-07-13 45.75 38.15 43.58 38.53 74000.0 38.53
2020-07-10 46.74 43.13 44.35 43.54 571200.0 43.54
2020-07-09 44.75 43.5 43.98 44.34 230200.0 44.34
2020-07-08 45.18 43.32 44.21 44.65 155400.0 44.65
2020-07-07 44.12 42.6 42.61 43.8 37500.0 43.8
2020-07-06 48.5 43.12 48.36 43.14 61600.0 43.14
2020-07-02 48.49 45.17 46.26 48.35 112000.0 48.35
2020-07-01 46.5 45.11 46.25 46.37 88100.0 46.37
2020-06-30 46.85 45.4 45.4 46.49 35700.0 46.49
2020-06-29 46.98 43.22 44.29 45.46 37900.0 45.46
2020-06-26 46.9 40.88 45.15 45.0 161300.0 45.0
2020-06-25 50.0 41.11 43.79 46.0 452500.0 46.0
2020-06-24 44.2 39.18 41.0 43.72 354700.0 43.72
2020-06-23 42.0 39.95 40.9 41.2 376900.0 41.2
2020-06-22 42.9 38.02 39.23 39.95 486700.0 39.95
2020-06-19 47.49 37.5 40.0 39.0 1572500.0 39.0