Date	High	Low	Open	Close	Volume	Adj Close
2021-02-16	14.4	14.06	14.24	14.07	50600.0	14.07
2021-02-12	14.48	13.76	13.98	14.04	57400.0	14.04
2021-02-11	14.55	13.81	14.51	14.04	112000.0	14.04
2021-02-10	14.98	14.25	14.71	14.6	79800.0	14.6
2021-02-09	14.88	14.52	14.7	14.73	164400.0	14.73
2021-02-08	14.54	13.91	14.09	14.41	102800.0	14.41
2021-02-05	14.2	13.7	14.13	14.1	80200.0	14.1
2021-02-04	14.59	13.7	13.92	13.9	205000.0	13.9
2021-02-03	13.85	13.57	13.58	13.82	124600.0	13.82
2021-02-02	13.63	13.05	13.05	13.52	148800.0	13.52
2021-02-01	13.26	12.47	13.26	12.9	113300.0	12.9
2021-01-29	13.19	12.64	13.13	13.02	131200.0	13.02
2021-01-28	13.45	12.91	13.22	13.05	153700.0	13.05
2021-01-27	13.67	13.1	13.67	13.2	177400.0	13.2
2021-01-26	13.94	13.67	13.88	13.83	102800.0	13.83
2021-01-25	14.15	13.58	14.14	13.75	124900.0	13.75
2021-01-22	14.16	13.8	14.04	14.04	85000.0	14.04
2021-01-21	14.3	13.91	14.1	14.05	91400.0	14.05
2021-01-20	14.4	13.86	14.16	14.25	131600.0	14.25
2021-01-19	14.09	13.51	13.98	14.06	146000.0	14.06
2021-01-15	14.08	13.67	14.0	13.74	133700.0	13.74
2021-01-14	13.99	13.65	13.76	13.84	186600.0	13.84
2021-01-13	14.05	13.58	13.99	13.77	122700.0	13.77
2021-01-12	14.33	13.86	14.3	14.07	172700.0	14.07
2021-01-11	14.56	13.4	13.91	14.07	361300.0	14.07
2021-01-08	14.28	12.9	14.27	13.4	645600.0	13.4
2021-01-07	15.4	14.06	15.4	14.08	703600.0	14.08
2021-01-06	17.0	14.28	17.0	14.72	1401800.0	14.72
2021-01-05	24.1	23.4	23.99	23.73	9700.0	23.73
2021-01-04	24.1	22.05	22.06	23.98	26000.0	23.98
2020-12-31	22.2	20.56	21.07	22.05	16700.0	22.05
2020-12-30	24.1	20.96	23.54	21.33	18000.0	21.33
2020-12-29	23.4	20.93	23.4	21.14	18200.0	21.14
2020-12-28	23.58	22.19	22.19	22.58	8900.0	22.58
2020-12-24	24.1	22.02	24.1	22.02	3700.0	22.02
2020-12-23	23.67	21.9	23.22	22.5	33300.0	22.5
2020-12-22	24.76	22.79	22.84	23.43	25100.0	23.43
2020-12-21	23.95	22.19	23.95	22.84	15100.0	22.84
2020-12-18	26.82	22.6	23.76	23.85	316500.0	23.85
2020-12-17	25.74	23.34	24.33	23.87	40500.0	23.87
2020-12-16	24.6	23.53	24.3	24.13	26400.0	24.13
2020-12-15	24.88	23.13	24.31	24.31	30000.0	24.31
2020-12-14	24.91	24.0	24.16	24.14	32600.0	24.14
2020-12-11	25.66	21.84	21.84	24.12	54100.0	24.12
2020-12-10	24.82	20.23	23.94	21.92	38900.0	21.92
2020-12-09	26.17	23.67	25.3	23.73	23100.0	23.73
2020-12-08	28.05	25.33	28.05	25.49	26000.0	25.49
2020-12-07	26.1	24.22	25.05	25.8	36100.0	25.8
2020-12-04	27.37	24.47	25.56	26.14	34500.0	26.14
2020-12-03	27.25	25.22	26.39	25.75	21700.0	25.75
2020-12-02	28.95	24.46	24.46	26.24	52700.0	26.24
2020-12-01	27.97	24.24	26.36	26.12	29000.0	26.12
2020-11-30	29.1	24.3	29.1	25.51	30000.0	25.51
2020-11-27	29.92	27.02	28.15	29.0	30500.0	29.0
2020-11-25	27.99	22.61	22.77	27.99	68400.0	27.99
2020-11-24	25.0	23.35	25.0	24.02	49400.0	24.02
2020-11-23	25.0	21.03	21.03	24.5	192800.0	24.5
2020-11-20	21.19	19.83	19.89	20.5	17900.0	20.5
2020-11-19	20.6	19.55	20.41	20.55	7300.0	20.55
2020-11-18	20.7	19.72	19.79	20.21	9600.0	20.21
2020-11-17	20.8	20.0	20.75	20.53	8300.0	20.53
2020-11-16	20.98	20.39	20.39	20.82	18400.0	20.82
2020-11-13	20.98	19.2	19.95	20.05	19500.0	20.05
2020-11-12	20.2	18.9	19.23	19.66	20500.0	19.66
2020-11-11	19.76	18.62	18.79	19.68	11200.0	19.68
2020-11-10	20.79	18.5	18.9	18.97	58700.0	18.97
2020-11-09	18.94	16.12	16.9	18.47	28300.0	18.47
2020-11-06	16.65	15.88	16.65	16.09	6000.0	16.09
2020-11-05	18.27	16.27	16.54	16.3	16600.0	16.3
2020-11-04	16.83	16.11	16.34	16.65	9500.0	16.65
2020-11-03	16.94	15.78	16.77	16.63	15400.0	16.63
2020-11-02	16.73	15.69	15.69	16.45	5200.0	16.45
2020-10-30	17.98	15.56	16.63	15.81	14700.0	15.81
2020-10-29	16.69	16.13	16.19	16.64	5600.0	16.64
2020-10-28	16.81	15.6	16.0	16.03	15800.0	16.03
2020-10-27	16.73	15.74	16.12	15.94	12000.0	15.94
2020-10-26	17.18	16.14	17.02	16.33	10400.0	16.33
2020-10-23	18.17	16.99	17.85	17.24	16500.0	17.24
2020-10-22	18.53	16.64	17.0	17.83	16500.0	17.83
2020-10-21	18.4	15.52	18.0	16.63	17700.0	16.63
2020-10-20	19.12	17.8	19.12	17.99	12400.0	17.99
2020-10-19	19.86	18.41	19.21	18.7	12300.0	18.7
2020-10-16	20.45	18.89	19.31	19.47	14200.0	19.47
2020-10-15	19.65	18.62	18.62	19.52	8300.0	19.52
2020-10-14	20.2	19.6	19.6	19.75	8700.0	19.75
2020-10-13	19.97	19.41	19.49	19.84	7600.0	19.84
2020-10-12	19.87	19.25	19.85	19.66	9000.0	19.66
2020-10-09	20.99	19.79	20.3	19.84	10400.0	19.84
2020-10-08	21.25	19.21	20.95	20.31	120600.0	20.31
2020-10-07	21.46	18.36	19.19	21.46	50800.0	21.46
2020-10-06	21.33	18.87	21.33	19.22	27200.0	19.22
2020-10-05	19.31	18.72	19.08	19.22	9100.0	19.22
2020-10-02	20.25	18.73	20.12	18.89	23800.0	18.89
2020-10-01	20.86	19.76	20.0	20.37	16200.0	20.37
2020-09-30	21.5	20.12	21.5	20.34	24900.0	20.34
2020-09-29	22.01	21.03	21.03	21.82	6000.0	21.82
2020-09-28	22.88	21.74	22.49	22.12	8200.0	22.12
2020-09-25	22.73	21.7	22.17	22.25	21600.0	22.25
2020-09-24	23.5	21.02	23.27	21.16	329900.0	21.16
2020-09-23	23.52	22.74	23.4	23.43	7600.0	23.43
2020-09-22	23.9	23.16	23.17	23.3	6400.0	23.3
2020-09-21	25.25	22.61	25.25	22.62	349400.0	22.62
2020-09-18	25.98	23.5	25.0	25.25	42100.0	25.25
2020-09-17	26.32	23.0	24.54	24.4	119300.0	24.4
2020-09-16	23.44	22.7	22.75	22.98	9600.0	22.98
2020-09-15	23.25	22.5	22.5	22.66	3600.0	22.66
2020-09-14	22.74	21.67	22.27	22.29	7800.0	22.29
2020-09-11	24.96	21.56	22.85	21.84	24100.0	21.84
2020-09-10	23.78	22.5	23.76	23.0	92000.0	23.0
2020-09-09	22.97	21.42	21.68	22.84	25500.0	22.84
2020-09-08	25.61	20.51	22.45	22.23	103800.0	22.23
2020-09-04	23.97	20.66	23.06	22.82	23100.0	22.82
2020-09-03	23.68	22.96	22.96	23.22	38200.0	23.22
2020-09-02	24.22	22.9	23.86	22.97	16400.0	22.97
2020-09-01	24.83	22.89	22.89	23.52	24700.0	23.52
2020-08-31	25.46	23.05	24.41	23.24	28000.0	23.24
2020-08-28	25.01	23.04	23.92	24.6	26600.0	24.6
2020-08-27	24.35	22.52	24.08	24.02	41800.0	24.02
2020-08-26	27.02	23.93	25.69	24.19	37600.0	24.19
2020-08-25	26.8	24.83	26.03	25.79	28300.0	25.79
2020-08-24	30.0	25.03	27.23	25.79	60900.0	25.79
2020-08-21	28.0	24.52	25.76	26.71	70400.0	26.71
2020-08-20	27.08	23.61	23.69	25.83	92500.0	25.83
2020-08-19	24.65	23.15	24.02	24.22	83500.0	24.22
2020-08-18	25.86	20.29	23.38	24.42	256500.0	24.42
2020-08-17	36.0	22.1	24.48	23.76	1102200.0	23.76
2020-08-14	21.26	20.0	20.99	20.61	20400.0	20.61
2020-08-13	20.5	20.0	20.12	20.21	9800.0	20.21
2020-08-12	21.43	20.32	20.53	20.54	8900.0	20.54
2020-08-11	20.95	19.8	20.0	20.01	15900.0	20.01
2020-08-10	21.59	19.9	20.57	20.0	30100.0	20.0
2020-08-07	20.55	20.0	20.0	20.46	9000.0	20.46
2020-08-06	20.92	20.0	20.5	20.08	7500.0	20.08
2020-08-05	20.99	20.0	20.51	20.5	10600.0	20.5
2020-08-04	21.75	20.0	20.31	20.52	11300.0	20.52
2020-08-03	20.27	20.0	20.27	20.26	15000.0	20.26
2020-07-31	20.38	20.0	20.0	20.19	13200.0	20.19
2020-07-30	20.56	19.9	20.0	20.23	11700.0	20.23
2020-07-29	20.25	19.8	20.09	20.01	30800.0	20.01
2020-07-28	21.1	19.39	21.06	20.13	17000.0	20.13
2020-07-27	22.03	19.85	20.19	21.68	76200.0	21.68
2020-07-24	20.7	19.0	20.19	20.35	27200.0	20.35
2020-07-23	20.54	18.8	18.8	20.1	28400.0	20.1
2020-07-22	19.84	18.43	18.69	19.15	59800.0	19.15
2020-07-21	20.36	18.38	20.36	18.75	30600.0	18.75
2020-07-20	21.01	19.18	20.59	19.51	31100.0	19.51
2020-07-17	21.13	20.11	21.13	20.36	34600.0	20.36
2020-07-16	22.74	20.72	21.76	21.62	27100.0	21.62
2020-07-15	23.36	21.1	21.41	21.66	29000.0	21.66
2020-07-14	23.03	20.75	22.34	21.49	48800.0	21.49
2020-07-13	25.83	21.8	24.65	22.1	38200.0	22.1
2020-07-10	24.95	23.14	23.49	24.95	18500.0	24.95
2020-07-09	25.11	22.88	24.93	23.03	57800.0	23.03
2020-07-08	26.27	24.68	25.81	25.04	20200.0	25.04
2020-07-07	27.2	25.6	27.2	25.8	43000.0	25.8
2020-07-06	28.51	26.74	28.0	27.13	44500.0	27.13
2020-07-02	29.7	26.49	28.87	28.46	55500.0	28.46
2020-07-01	31.36	27.63	27.63	28.58	66300.0	28.58
2020-06-30	29.58	26.75	28.48	27.63	68900.0	27.63
2020-06-29	34.8	28.28	33.99	28.48	139500.0	28.48
2020-06-26	38.91	33.1	37.06	34.23	711400.0	34.23
2020-06-25	40.0	35.0	36.65	36.9	113200.0	36.9
2020-06-24	40.7	35.82	39.01	36.65	137300.0	36.65
2020-06-23	44.28	37.79	41.07	39.0	116400.0	39.0
2020-06-22	47.09	39.31	41.71	40.91	159000.0	40.91
2020-06-19	46.72	38.45	40.06	43.51	337100.0	43.51
2020-06-18	45.26	38.0	42.01	39.97	110700.0	39.97
2020-06-17	44.99	37.88	37.91	42.54	161500.0	42.54
2020-06-16	42.0	36.74	40.05	38.0	118000.0	38.0
2020-06-15	45.71	36.29	45.6	38.91	229700.0	38.91
2020-06-12	56.01	42.01	55.1	45.75	225000.0	45.75
2020-06-11	57.0	42.0	46.0	54.87	163400.0	54.87
2020-06-10	59.8	46.53	54.37	48.7	306400.0	48.7
2020-06-09	62.71	49.52	50.45	53.29	183600.0	53.29
2020-06-08	54.08	44.2	47.15	51.5	227100.0	51.5
2020-06-05	55.0	46.06	54.44	47.12	42800.0	47.12
2020-06-04	56.46	40.82	45.69	52.25	71400.0	52.25
2020-06-03	44.92	32.18	37.4	44.9	34400.0	44.9
2020-06-02	38.31	36.05	36.57	36.51	23000.0	36.51
2020-06-01	36.99	33.01	34.07	36.57	31400.0	36.57
2020-05-29	35.86	30.0	35.86	33.49	16500.0	33.49
2020-05-28	33.0	27.49	28.68	32.96	26300.0	32.96
2020-05-27	31.59	25.77	26.22	29.1	15200.0	29.1
2020-05-26	28.12	27.38	27.59	28.0	9900.0	28.0
2020-05-22	27.99	25.07	25.7	26.98	47800.0	26.98
2020-05-21	27.5	25.75	26.72	25.75	137500.0	25.75
2020-05-20	28.56	26.27	27.75	26.27	199000.0	26.27
2020-05-19	30.8	26.4	28.0	26.96	7400.0	26.96
2020-05-18	28.5	26.14	27.88	26.32	64800.0	26.32
2020-05-15	30.0	25.95	26.27	27.25	55200.0	27.25
2020-05-14	25.95	20.53	23.63	25.95	87300.0	25.95
2020-05-13	25.74	20.57	25.74	21.71	8300.0	21.71
2020-05-12	26.49	23.6	25.95	23.6	18200.0	23.6
2020-05-11	25.94	22.85	22.85	24.92	159900.0	24.92
2020-05-08	23.25	20.0	20.25	22.85	13600.0	22.85
2020-05-07	23.7	18.5	21.97	20.0	72900.0	20.0
2020-05-06	26.08	20.74	23.88	22.6	109600.0	22.6
2020-05-05	24.0	17.0	17.79	24.0	16200.0	24.0
2020-05-04	18.37	16.5	16.51	18.24	12900.0	18.24
2020-05-01	17.39	16.55	17.24	17.27	6500.0	17.27
2020-04-30	17.5	16.7	16.77	17.5	6500.0	17.5
2020-04-29	17.78	16.66	17.73	17.44	12500.0	17.44
2020-04-28	18.0	16.23	17.25	17.65	25600.0	17.65
2020-04-27	17.52	16.2	16.2	17.46	35600.0	17.46
2020-04-24	16.34	16.0	16.02	16.02	10700.0	16.02
2020-04-23	16.5	16.0	16.0	16.15	13800.0	16.15
2020-04-22	16.06	15.78	16.06	16.0	3600.0	16.0
2020-04-21	16.03	15.58	16.03	16.02	7400.0	16.02
2020-04-20	16.2	15.64	15.64	16.05	7900.0	16.05
2020-04-17	16.44	14.8	16.02	15.9	116500.0	15.9
2020-04-16	16.27	14.53	14.53	16.0	160600.0	16.0
2020-04-15	16.0	14.26	15.65	15.6	16100.0	15.6
2020-04-14	15.84	15.25	15.45	15.65	13500.0	15.65
2020-04-13	15.75	15.26	15.59	15.7	15000.0	15.7
2020-04-09	16.08	15.75	16.0	15.9	10800.0	15.9
2020-04-08	16.5	15.25	16.5	16.02	6100.0	16.02
2020-04-07	16.5	15.7	16.0	15.99	18000.0	15.99
2020-04-06	16.5	15.75	16.03	15.75	25200.0	15.75
2020-04-03	16.14	15.75	15.81	15.75	15000.0	15.75
2020-04-02	15.88	15.75	15.75	15.75	1400.0	15.75
2020-04-01	16.35	15.75	16.12	15.75	1600.0	15.75
2020-03-31	16.07	15.75	15.75	16.03	10200.0	16.03
2020-03-30	16.21	15.75	15.75	16.0	4600.0	16.0
2020-03-27	16.13	15.88	15.88	15.98	1200.0	15.98
2020-03-26	16.5	15.82	16.49	16.0	14200.0	16.0
2020-03-25	16.32	16.1	16.31	16.18	2600.0	16.18
2020-03-24	16.7	15.75	16.34	16.12	34100.0	16.12
2020-03-23	17.0	15.55	16.21	16.0	37000.0	16.0
2020-03-20	17.0	15.75	16.5	16.0	32500.0	16.0
2020-03-19	17.5	15.6	16.0	16.6	123500.0	16.6
2020-03-18	17.25	15.5	15.63	16.0	70700.0	16.0
2020-03-17	15.97	15.5	15.54	15.6	18100.0	15.6
2020-03-16	16.03	14.81	16.02	15.5	77000.0	15.5
2020-03-13	16.79	15.75	16.0	16.0	109800.0	16.0
2020-03-12	15.4	13.4	14.0	15.0	455900.0	15.0

名前	IMARA Inc. Common Stock
ティッカー	IMRA
国	United States
上場年	2020.0
セクター	Health Care

IMARA Inc. Common Stockのデータ

IMARA Inc. Common Stockの基本情報

IMARA Inc. Common Stockの過去1年の値動き