Mirum Pharmaceuticals Inc. Common Stockのデータ

Mirum Pharmaceuticals Inc. Common Stockの基本情報

名前 Mirum Pharmaceuticals Inc. Common Stock
ティッカー MIRM
国 United States
上場年 2019.0
セクター Health Care

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

Date High Low Open Close Volume Adj Close
2021-02-16 21.71 20.94 21.36 21.07 163900.0 21.07
2021-02-12 21.3 20.38 21.26 21.0 108700.0 21.0
2021-02-11 21.6 20.33 21.33 20.53 107200.0 20.53
2021-02-10 22.14 20.7 22.03 21.22 107800.0 21.22
2021-02-09 21.98 21.19 21.35 21.92 156600.0 21.92
2021-02-08 21.95 20.08 20.28 21.35 305900.0 21.35
2021-02-05 19.7 19.15 19.61 19.4 103800.0 19.4
2021-02-04 19.74 19.1 19.5 19.19 103200.0 19.19
2021-02-03 19.79 18.76 19.08 19.0 74800.0 19.0
2021-02-02 19.45 18.68 19.18 18.99 53500.0 18.99
2021-02-01 19.16 18.16 18.21 18.97 80900.0 18.97
2021-01-29 18.77 17.8 18.27 18.12 79400.0 18.12
2021-01-28 18.95 17.87 18.17 18.18 70000.0 18.18
2021-01-27 19.24 17.86 19.24 18.05 119300.0 18.05
2021-01-26 19.98 19.13 19.69 19.25 110300.0 19.25
2021-01-25 19.8 18.67 19.36 19.57 141000.0 19.57
2021-01-22 19.4 18.7 18.77 19.28 92700.0 19.28
2021-01-21 19.2 17.96 18.68 18.84 70600.0 18.84
2021-01-20 18.77 17.86 18.32 18.58 97500.0 18.58
2021-01-19 18.92 17.97 18.92 18.24 150600.0 18.24
2021-01-15 19.16 18.1 18.54 18.34 199500.0 18.34
2021-01-14 20.15 18.25 19.71 18.46 259100.0 18.46
2021-01-13 20.49 19.38 20.39 19.48 161500.0 19.48
2021-01-12 20.99 19.68 19.82 20.42 230300.0 20.42
2021-01-11 20.01 19.19 19.93 19.44 130800.0 19.44
2021-01-08 20.01 19.28 19.42 19.81 254900.0 19.81
2021-01-07 19.74 18.74 18.77 19.19 147100.0 19.19
2021-01-06 19.26 18.38 19.09 18.56 199500.0 18.56
2021-01-05 19.5 18.25 18.45 19.09 344200.0 19.09
2021-01-04 18.48 17.37 17.6 18.15 210200.0 18.15
2020-12-31 18.62 17.21 18.36 17.46 412100.0 17.46
2020-12-30 19.91 18.12 19.64 18.2 383200.0 18.2
2020-12-29 19.7 18.62 19.04 19.54 452600.0 19.54
2020-12-28 18.63 17.61 18.5 17.76 252500.0 17.76
2020-12-24 19.0 18.21 18.87 18.25 108400.0 18.25
2020-12-23 19.01 18.02 18.75 18.6 188200.0 18.6
2020-12-22 19.02 18.0 18.43 18.6 203500.0 18.6
2020-12-21 18.74 17.1 17.26 18.47 285500.0 18.47
2020-12-18 18.28 17.33 17.9 17.45 532700.0 17.45
2020-12-17 18.48 17.3 18.2 17.85 532000.0 17.85
2020-12-16 19.25 17.77 18.81 17.95 753000.0 17.95
2020-12-15 19.45 18.5 18.85 18.54 2319500.0 18.54
2020-12-14 25.1 22.9 24.56 24.0 181300.0 24.0
2020-12-11 25.78 23.94 24.59 25.45 106800.0 25.45
2020-12-10 26.31 24.74 25.38 24.93 166800.0 24.93
2020-12-09 24.35 22.91 23.81 24.02 50400.0 24.02
2020-12-08 24.58 23.18 23.18 23.86 132000.0 23.86
2020-12-07 25.8 23.23 23.99 23.75 119700.0 23.75
2020-12-04 24.68 23.57 24.1 24.0 98500.0 24.0
2020-12-03 24.49 23.2 24.12 24.16 59400.0 24.16
2020-12-02 24.32 23.19 23.99 23.9 39700.0 23.9
2020-12-01 24.84 23.26 23.98 23.87 68300.0 23.87
2020-11-30 23.98 22.45 22.59 23.45 67700.0 23.45
2020-11-27 22.58 21.83 21.86 22.25 25300.0 22.25
2020-11-25 22.29 21.33 21.7 21.74 46700.0 21.74
2020-11-24 21.95 20.12 20.12 21.63 61200.0 21.63
2020-11-23 21.3 19.05 20.33 20.48 93400.0 20.48
2020-11-20 20.21 18.52 18.77 20.03 65300.0 20.03
2020-11-19 19.64 18.64 18.73 19.02 55300.0 19.02
2020-11-18 19.8 18.58 19.8 18.66 54700.0 18.66
2020-11-17 20.31 19.61 20.19 20.11 47300.0 20.11
2020-11-16 20.2 19.48 19.61 20.19 86900.0 20.19
2020-11-13 20.34 18.72 19.7 19.19 120700.0 19.19
2020-11-12 18.55 17.56 18.05 18.1 61100.0 18.1
2020-11-11 18.06 16.95 17.94 17.2 52300.0 17.2
2020-11-10 18.51 17.42 18.38 17.96 48300.0 17.96
2020-11-09 19.2 17.77 18.22 18.33 47600.0 18.33
2020-11-06 18.31 17.46 18.31 17.92 42700.0 17.92
2020-11-05 18.49 17.59 18.49 17.9 38600.0 17.9
2020-11-04 18.4 17.25 17.45 18.02 56600.0 18.02
2020-11-03 17.3 16.0 16.49 17.21 53000.0 17.21
2020-11-02 16.72 15.35 15.75 16.47 66200.0 16.47
2020-10-30 16.63 15.22 16.1 15.75 87500.0 15.75
2020-10-29 16.78 15.88 16.78 16.13 66000.0 16.13
2020-10-28 17.62 16.19 17.25 16.61 79100.0 16.61
2020-10-27 18.11 16.95 17.29 17.59 22700.0 17.59
2020-10-26 18.07 16.84 17.8 17.14 70000.0 17.14
2020-10-23 18.73 17.8 18.62 18.06 24000.0 18.06
2020-10-22 18.87 17.76 18.11 18.4 32400.0 18.4
2020-10-21 18.27 17.67 18.27 17.76 29500.0 17.76
2020-10-20 19.71 17.57 19.39 18.23 108200.0 18.23
2020-10-19 20.6 19.06 20.59 19.25 56600.0 19.25
2020-10-16 21.01 20.26 20.78 20.41 67700.0 20.41
2020-10-15 20.75 19.71 20.25 20.44 92100.0 20.44
2020-10-14 20.15 19.41 19.9 19.78 50500.0 19.78
2020-10-13 20.0 19.56 19.68 19.86 11300.0 19.86
2020-10-12 19.93 19.44 19.93 19.68 27800.0 19.68
2020-10-09 20.31 19.5 20.0 19.84 28900.0 19.84
2020-10-08 20.47 19.31 19.31 19.99 65400.0 19.99
2020-10-07 20.06 18.79 18.79 19.24 27300.0 19.24
2020-10-06 19.33 18.52 19.01 18.64 54300.0 18.64
2020-10-05 19.56 18.86 19.31 19.1 38200.0 19.1
2020-10-02 20.91 18.96 19.45 19.25 67400.0 19.25
2020-10-01 20.72 19.12 19.12 20.5 83000.0 20.5
2020-09-30 19.83 18.72 19.54 19.27 51700.0 19.27
2020-09-29 19.83 18.46 18.6 19.36 73400.0 19.36
2020-09-28 19.62 18.54 19.06 18.64 57400.0 18.64
2020-09-25 19.49 18.64 18.81 18.96 36300.0 18.96
2020-09-24 19.18 18.24 18.27 18.95 46600.0 18.95
2020-09-23 19.61 18.23 19.55 18.4 44600.0 18.4
2020-09-22 19.77 18.85 19.66 19.66 30700.0 19.66
2020-09-21 20.4 18.83 20.05 19.6 78600.0 19.6
2020-09-18 21.97 19.67 21.56 19.74 208500.0 19.74
2020-09-17 21.68 20.97 20.97 21.45 37100.0 21.45
2020-09-16 21.59 20.66 21.09 21.33 46900.0 21.33
2020-09-15 22.34 20.01 21.18 21.14 57800.0 21.14
2020-09-14 21.09 19.29 19.29 21.08 62900.0 21.08
2020-09-11 20.38 18.14 19.7 18.97 53000.0 18.97
2020-09-10 20.53 19.24 19.82 19.54 76200.0 19.54
2020-09-09 21.5 19.6 20.9 19.69 158700.0 19.69
2020-09-08 22.48 19.61 20.9 19.65 363000.0 19.65
2020-09-04 21.84 20.28 20.65 21.41 63300.0 21.41
2020-09-03 22.49 20.28 22.01 20.46 40000.0 20.46
2020-09-02 24.04 21.61 24.04 21.97 55100.0 21.97
2020-09-01 26.99 23.41 26.99 23.89 121200.0 23.89
2020-08-31 26.78 23.84 24.0 25.96 125400.0 25.96
2020-08-28 24.25 23.0 23.57 24.04 34300.0 24.04
2020-08-27 24.13 22.45 23.86 23.59 88600.0 23.59
2020-08-26 24.21 23.6 24.21 24.02 32900.0 24.02
2020-08-25 24.57 23.36 23.57 24.19 40500.0 24.19
2020-08-24 24.4 22.68 24.04 23.45 85500.0 23.45
2020-08-21 24.25 23.82 24.18 24.25 33900.0 24.25
2020-08-20 24.8 23.71 24.37 24.34 68600.0 24.34
2020-08-19 25.35 23.67 24.43 24.35 47000.0 24.35
2020-08-18 24.51 23.81 24.5 24.43 28600.0 24.43
2020-08-17 24.88 23.67 24.16 24.5 32200.0 24.5
2020-08-14 24.4 23.33 24.08 24.17 40700.0 24.17
2020-08-13 24.83 23.53 24.69 24.36 53000.0 24.36
2020-08-12 26.23 22.99 25.68 24.88 106400.0 24.88
2020-08-11 27.43 25.42 26.66 25.79 120100.0 25.79
2020-08-10 27.25 25.0 25.06 26.59 113800.0 26.59
2020-08-07 26.52 24.5 25.63 25.28 216200.0 25.28
2020-08-06 24.49 21.83 22.75 23.51 62100.0 23.51
2020-08-05 22.79 21.41 22.64 22.37 57400.0 22.37
2020-08-04 23.25 22.23 22.75 22.59 45300.0 22.59
2020-08-03 24.79 22.29 24.79 22.49 199800.0 22.49
2020-07-31 22.55 21.54 22.41 22.08 69200.0 22.08
2020-07-30 21.62 19.28 19.85 21.38 65500.0 21.38
2020-07-29 20.74 19.16 19.73 20.26 40000.0 20.26
2020-07-28 19.73 18.63 19.32 19.38 29300.0 19.38
2020-07-27 21.1 18.59 20.69 19.35 71800.0 19.35
2020-07-24 22.0 20.33 20.9 20.7 36800.0 20.7
2020-07-23 22.29 20.28 20.28 21.17 55000.0 21.17
2020-07-22 21.38 20.11 21.38 20.11 39200.0 20.11
2020-07-21 22.01 20.63 20.93 20.86 53900.0 20.86
2020-07-20 20.85 20.12 20.29 20.83 22600.0 20.83
2020-07-17 21.1 19.96 20.25 20.17 52300.0 20.17
2020-07-16 20.44 18.92 19.25 20.13 46900.0 20.13
2020-07-15 20.14 19.14 19.41 19.25 48800.0 19.25
2020-07-14 19.14 17.83 18.79 18.95 34800.0 18.95
2020-07-13 19.9 18.5 19.81 18.62 57200.0 18.62
2020-07-10 19.89 18.76 19.51 19.03 22300.0 19.03
2020-07-09 20.39 18.63 19.75 19.67 54100.0 19.67
2020-07-08 20.07 19.07 19.31 19.62 34400.0 19.62
2020-07-07 20.79 19.41 19.98 19.46 39400.0 19.46
2020-07-06 20.88 19.7 20.46 20.2 36900.0 20.2
2020-07-02 21.29 20.03 20.28 20.15 47300.0 20.15
2020-07-01 20.15 19.0 19.52 19.88 92100.0 19.88
2020-06-30 20.39 19.0 19.27 19.46 64900.0 19.46
2020-06-29 20.69 19.02 20.69 19.28 74300.0 19.28
2020-06-26 20.57 19.77 20.57 20.18 241600.0 20.18
2020-06-25 22.21 19.7 22.21 20.8 67600.0 20.8
2020-06-24 20.95 19.45 20.55 20.53 50300.0 20.53
2020-06-23 21.1 20.15 20.52 20.97 127500.0 20.97
2020-06-22 20.19 19.52 19.79 20.03 142400.0 20.03
2020-06-19 19.98 18.22 18.33 19.65 165200.0 19.65
2020-06-18 19.53 17.26 18.98 18.15 132400.0 18.15
2020-06-17 19.54 18.51 19.45 18.71 111800.0 18.71
2020-06-16 19.57 18.24 18.24 19.0 87300.0 19.0
2020-06-15 18.43 17.16 17.16 17.61 108300.0 17.61
2020-06-12 18.15 16.46 17.25 17.65 59800.0 17.65
2020-06-11 17.95 16.5 17.82 16.71 84500.0 16.71
2020-06-10 19.09 17.14 18.8 18.46 90400.0 18.46
2020-06-09 19.31 18.6 18.94 18.8 60500.0 18.8
2020-06-08 19.08 18.4 18.5 18.96 140200.0 18.96
2020-06-05 19.65 15.97 17.51 18.5 198300.0 18.5
2020-06-04 17.67 14.94 15.32 17.25 721200.0 17.25
2020-06-03 16.62 15.24 16.29 15.27 79600.0 15.27
2020-06-02 16.99 15.99 16.25 16.04 121700.0 16.04
2020-06-01 17.07 16.27 16.85 16.27 89800.0 16.27
2020-05-29 17.17 16.53 16.95 16.85 147400.0 16.85
2020-05-28 17.32 16.6 17.12 16.74 151300.0 16.74
2020-05-27 17.15 16.57 16.66 16.85 38700.0 16.85
2020-05-26 17.93 16.43 17.93 16.65 136100.0 16.65
2020-05-22 17.23 16.29 17.16 17.23 44700.0 17.23
2020-05-21 17.5 17.0 17.38 17.13 98100.0 17.13
2020-05-20 17.27 16.35 16.35 17.17 181300.0 17.17
2020-05-19 16.98 15.78 16.1 15.92 34100.0 15.92
2020-05-18 18.32 15.74 18.32 15.94 226000.0 15.94
2020-05-15 17.46 16.21 16.45 17.23 11000.0 17.23
2020-05-14 16.67 16.0 16.18 16.41 19400.0 16.41
2020-05-13 17.95 16.0 17.69 16.66 54700.0 16.66
2020-05-12 19.0 17.73 18.61 17.73 68100.0 17.73
2020-05-11 18.98 16.24 16.54 18.23 50100.0 18.23
2020-05-08 17.7 16.72 17.38 16.72 19700.0 16.72
2020-05-07 17.94 16.96 17.12 17.37 18000.0 17.37
2020-05-06 17.65 16.64 16.94 16.7 23000.0 16.7
2020-05-05 17.25 16.75 16.84 16.97 17200.0 16.97
2020-05-04 18.3 15.99 17.5 16.27 149100.0 16.27
2020-05-01 18.0 15.76 16.8 17.82 128600.0 17.82
2020-04-30 17.06 16.12 16.84 16.9 34200.0 16.9
2020-04-29 17.26 16.07 16.99 17.16 51900.0 17.16
2020-04-28 16.85 16.0 16.44 16.26 41200.0 16.26
2020-04-27 16.39 15.21 15.5 16.04 45500.0 16.04
2020-04-24 15.5 14.32 14.81 15.41 20300.0 15.41
2020-04-23 15.41 14.05 14.97 14.54 31800.0 14.54
2020-04-22 14.88 14.19 14.88 14.36 20800.0 14.36
2020-04-21 15.79 14.58 14.83 14.75 21400.0 14.75
2020-04-20 15.89 14.41 14.82 15.02 33600.0 15.02
2020-04-17 14.95 13.93 14.4 14.74 30500.0 14.74
2020-04-16 15.07 13.6 15.07 13.91 39900.0 13.91
2020-04-15 14.98 14.18 14.18 14.74 48600.0 14.74
2020-04-14 15.06 14.06 14.65 14.78 39100.0 14.78
2020-04-13 15.01 14.38 14.97 14.5 33900.0 14.5
2020-04-09 14.75 13.66 14.51 14.75 31300.0 14.75
2020-04-08 14.42 13.06 13.75 14.09 26400.0 14.09
2020-04-07 13.82 12.55 13.62 13.3 39100.0 13.3
2020-04-06 13.89 12.59 13.51 13.43 31200.0 13.43
2020-04-03 13.81 12.12 13.18 12.68 23800.0 12.68
2020-04-02 13.06 11.5 11.5 13.04 27600.0 13.04
2020-04-01 13.7 11.46 13.37 11.51 66800.0 11.51
2020-03-31 14.4 13.09 13.95 14.0 63900.0 14.0
2020-03-30 14.0 13.11 13.67 13.99 31500.0 13.99
2020-03-27 13.81 12.69 13.51 13.6 56600.0 13.6
2020-03-26 14.0 12.56 12.56 13.99 40500.0 13.99
2020-03-25 13.17 11.87 12.45 12.43 56700.0 12.43
2020-03-24 12.57 11.43 12.13 12.39 48900.0 12.39
2020-03-23 11.56 10.14 11.4 10.89 61300.0 10.89
2020-03-20 12.38 10.86 11.15 11.34 308800.0 11.34
2020-03-19 12.0 9.14 9.18 10.8 93700.0 10.8
2020-03-18 11.5 9.21 10.32 9.38 103500.0 9.38
2020-03-17 11.0 10.0 10.53 10.5 76900.0 10.5
2020-03-16 12.04 10.34 12.04 10.4 109600.0 10.4
2020-03-13 12.96 11.0 11.0 12.68 91400.0 12.68
2020-03-12 11.3 9.67 10.9 10.91 102000.0 10.91
2020-03-11 13.49 11.58 12.58 11.73 54000.0 11.73
2020-03-10 13.78 11.55 13.35 12.91 137400.0 12.91
2020-03-09 14.99 12.84 13.85 12.99 80200.0 12.99
2020-03-06 16.48 15.29 15.31 16.06 47600.0 16.06
2020-03-05 16.68 15.83 16.57 16.17 29300.0 16.17
2020-03-04 17.16 16.16 17.14 16.88 51900.0 16.88
2020-03-03 17.64 15.54 16.38 16.85 45400.0 16.85
2020-03-02 16.64 15.72 16.64 16.41 103500.0 16.41
2020-02-28 16.8 14.53 15.21 16.56 128500.0 16.56
2020-02-27 16.5 15.31 16.17 15.79 80400.0 15.79
2020-02-26 18.91 16.53 17.04 16.54 125200.0 16.54
2020-02-25 19.19 16.37 18.59 17.01 108100.0 17.01
2020-02-24 19.73 15.86 16.14 18.45 127800.0 18.45
2020-02-21 17.59 16.6 17.18 16.62 48500.0 16.62
2020-02-20 18.21 16.58 18.08 17.03 61600.0 17.03
2020-02-19 18.31 17.13 17.34 18.09 73200.0 18.09
2020-02-18 17.25 16.77 16.77 17.23 44400.0 17.23