Kymera Therapeutics Inc. Common Stockのデータ

Kymera Therapeutics Inc. Common Stockの基本情報

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

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

Date High Low Open Close Volume Adj Close
2021-02-16 67.0 60.75 67.0 60.75 88600.0 60.75
2021-02-12 70.84 66.19 68.74 67.01 58700.0 67.01
2021-02-11 71.22 67.18 68.88 69.07 57500.0 69.07
2021-02-10 74.92 67.73 74.08 68.12 65800.0 68.12
2021-02-09 76.01 72.46 74.87 74.04 64600.0 74.04
2021-02-08 78.39 73.9 78.08 75.38 64000.0 75.38
2021-02-05 79.0 64.89 67.26 77.61 128900.0 77.61
2021-02-04 71.92 65.86 71.92 67.76 57400.0 67.76
2021-02-03 71.33 61.75 61.75 70.15 263200.0 70.15
2021-02-02 61.74 57.62 60.82 61.69 214800.0 61.69
2021-02-01 64.43 59.63 62.9 59.99 106100.0 59.99
2021-01-29 65.0 60.33 64.5 61.95 113500.0 61.95
2021-01-28 69.75 62.29 66.12 63.87 137400.0 63.87
2021-01-27 70.44 64.56 66.8 65.02 119500.0 65.02
2021-01-26 79.33 70.52 79.33 71.0 158600.0 71.0
2021-01-25 81.84 77.21 78.87 78.42 62800.0 78.42
2021-01-22 79.95 75.06 76.02 79.17 122300.0 79.17
2021-01-21 81.89 75.63 81.89 77.0 89400.0 77.0
2021-01-20 87.49 80.02 85.19 81.3 89900.0 81.3
2021-01-19 87.13 77.17 79.67 85.46 135200.0 85.46
2021-01-15 84.57 76.4 80.99 77.51 79200.0 77.51
2021-01-14 87.85 79.58 79.58 81.3 157600.0 81.3
2021-01-13 84.66 76.55 76.55 79.6 159700.0 79.6
2021-01-12 77.52 71.68 76.24 77.03 114800.0 77.03
2021-01-11 81.09 75.0 76.74 76.52 168100.0 76.52
2021-01-08 83.03 72.26 74.63 77.15 311000.0 77.15
2021-01-07 73.9 66.04 67.58 73.31 202400.0 73.31
2021-01-06 67.06 61.01 63.38 66.43 123900.0 66.43
2021-01-05 64.34 59.52 61.99 62.49 190100.0 62.49
2021-01-04 62.78 59.45 62.48 61.63 200800.0 61.63
2020-12-31 71.84 60.0 71.84 62.0 288300.0 62.0
2020-12-30 77.88 68.01 74.43 71.85 155200.0 71.85
2020-12-29 87.77 73.54 87.54 74.0 211200.0 74.0
2020-12-28 91.92 83.17 88.02 87.83 206800.0 87.83
2020-12-24 87.08 79.36 80.7 86.1 86600.0 86.1
2020-12-23 81.4 75.96 77.49 80.58 107400.0 80.58
2020-12-22 79.32 72.99 74.48 77.1 238600.0 77.1
2020-12-21 74.55 63.99 68.33 74.48 243700.0 74.48
2020-12-18 75.24 65.72 67.34 71.51 1732200.0 71.51
2020-12-17 69.0 63.33 64.99 66.48 311500.0 66.48
2020-12-16 68.33 62.83 64.19 63.61 171900.0 63.61
2020-12-15 69.5 62.04 68.76 62.97 209200.0 62.97
2020-12-14 69.74 64.01 64.01 67.13 274100.0 67.13
2020-12-11 65.35 58.97 60.14 61.97 179200.0 61.97
2020-12-10 63.71 54.82 55.03 60.83 133000.0 60.83
2020-12-09 59.89 54.72 56.74 55.66 184300.0 55.66
2020-12-08 56.37 49.72 51.42 55.88 209500.0 55.88
2020-12-07 55.24 49.42 54.17 49.7 121500.0 49.7
2020-12-04 55.48 51.49 53.72 53.47 74200.0 53.47
2020-12-03 53.65 50.11 52.53 50.56 168400.0 50.56
2020-12-02 55.0 46.14 47.18 51.9 208000.0 51.9
2020-12-01 51.22 46.47 46.47 47.04 257200.0 47.04
2020-11-30 49.11 46.02 48.27 46.64 248200.0 46.64
2020-11-27 49.0 46.79 47.86 48.03 72700.0 48.03
2020-11-25 48.06 45.68 47.17 47.2 86700.0 47.2
2020-11-24 49.93 44.76 49.0 45.81 101900.0 45.81
2020-11-23 50.0 46.02 50.0 47.84 82800.0 47.84
2020-11-20 50.65 48.4 50.65 49.86 60100.0 49.86
2020-11-19 52.15 49.76 51.67 50.12 86600.0 50.12
2020-11-18 53.49 50.39 52.2 51.2 84500.0 51.2
2020-11-17 52.08 45.5 46.59 51.36 97500.0 51.36
2020-11-16 47.08 44.9 46.68 46.6 108800.0 46.6
2020-11-13 46.72 44.96 45.79 46.13 131900.0 46.13
2020-11-12 48.24 44.53 46.26 45.06 154900.0 45.06
2020-11-11 49.66 46.59 46.79 46.96 108900.0 46.96
2020-11-10 48.2 43.89 44.8 46.34 107700.0 46.34
2020-11-09 47.27 43.35 45.21 44.8 72200.0 44.8
2020-11-06 44.7 42.81 44.13 43.95 120300.0 43.95
2020-11-05 45.34 40.99 40.99 43.71 111300.0 43.71
2020-11-04 40.92 37.05 37.08 40.44 127300.0 40.44
2020-11-03 37.55 35.87 36.38 36.84 45200.0 36.84
2020-11-02 37.14 36.1 36.67 36.18 55900.0 36.18
2020-10-30 37.15 34.5 36.55 35.99 50700.0 35.99
2020-10-29 37.0 35.64 36.26 36.45 36700.0 36.45
2020-10-28 37.6 36.07 37.25 36.07 33900.0 36.07
2020-10-27 38.65 36.05 36.05 37.75 123400.0 37.75
2020-10-26 38.67 35.46 37.6 36.5 92800.0 36.5
2020-10-23 39.99 35.03 35.03 37.5 57600.0 37.5
2020-10-22 37.89 33.02 34.73 35.01 74400.0 35.01
2020-10-21 38.6 34.13 38.59 34.57 112500.0 34.57
2020-10-20 39.96 38.06 39.24 38.07 34900.0 38.07
2020-10-19 41.71 37.2 38.41 39.24 65300.0 39.24
2020-10-16 38.95 36.99 38.4 38.38 53800.0 38.38
2020-10-15 39.6 36.09 36.09 38.8 80300.0 38.8
2020-10-14 39.65 35.31 39.1 36.76 122600.0 36.76
2020-10-13 39.89 37.35 37.35 38.5 96800.0 38.5
2020-10-12 39.17 36.14 37.26 37.25 194200.0 37.25
2020-10-09 38.0 33.45 33.48 36.89 157200.0 36.89
2020-10-08 35.12 31.6 31.7 33.5 140800.0 33.5
2020-10-07 32.29 29.0 29.08 31.75 43700.0 31.75
2020-10-06 30.13 28.22 28.22 28.92 68400.0 28.92
2020-10-05 30.36 28.0 29.6 28.07 111100.0 28.07
2020-10-02 30.6 27.65 28.42 29.31 100500.0 29.31
2020-10-01 32.94 28.52 32.57 29.08 359600.0 29.08
2020-09-30 33.0 30.56 31.56 32.31 84500.0 32.31
2020-09-29 32.47 30.82 30.82 31.54 67100.0 31.54
2020-09-28 31.89 30.51 30.83 30.79 159200.0 30.79
2020-09-25 32.73 29.62 29.98 30.84 139300.0 30.84
2020-09-24 31.03 29.67 30.02 29.91 346100.0 29.91
2020-09-23 30.43 28.95 29.84 29.98 97800.0 29.98
2020-09-22 30.32 29.16 29.35 29.65 96200.0 29.65
2020-09-21 31.14 28.61 30.16 29.22 255600.0 29.22
2020-09-18 30.96 28.8 29.09 30.64 118600.0 30.64
2020-09-17 29.8 28.62 29.58 29.02 322900.0 29.02
2020-09-16 31.44 29.0 30.08 29.92 139800.0 29.92
2020-09-15 32.0 30.22 31.65 30.51 169600.0 30.51
2020-09-14 32.9 30.5 31.19 32.78 87000.0 32.78
2020-09-11 32.3 28.53 29.08 31.19 181000.0 31.19
2020-09-10 30.1 25.56 26.06 29.23 215600.0 29.23
2020-09-09 28.32 25.43 27.99 26.1 136700.0 26.1
2020-09-08 31.27 26.87 29.36 27.28 251000.0 27.28
2020-09-04 30.35 29.32 30.27 29.55 85000.0 29.55
2020-09-03 31.95 29.57 31.6 30.29 128500.0 30.29
2020-09-02 32.61 30.8 31.08 31.15 126600.0 31.15
2020-09-01 32.79 30.01 31.27 31.16 89400.0 31.16
2020-08-31 33.99 31.9 32.78 31.9 113700.0 31.9
2020-08-28 34.43 30.75 33.27 33.28 290900.0 33.28
2020-08-27 34.8 29.65 30.0 33.27 999300.0 33.27
2020-08-26 31.85 30.0 31.85 30.28 233900.0 30.28
2020-08-25 31.25 26.91 27.8 31.25 416400.0 31.25
2020-08-24 34.15 27.84 32.92 28.44 576100.0 28.44
2020-08-21 37.74 28.33 35.01 33.26 3875200.0 33.26