Translate Bio Inc. Common Stockのデータ

Translate Bio Inc. Common Stockの基本情報

名前 Translate Bio Inc. Common Stock
ティッカー TBIO
国 United States
上場年 2018.0
セクター Health Care

Translate Bio Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 28.15 26.31 27.28 26.52 1068800.0 26.52
2021-02-12 28.22 27.09 27.41 27.59 545300.0 27.59
2021-02-11 29.58 27.05 29.45 27.61 1228800.0 27.61
2021-02-10 31.09 28.26 30.03 28.86 1155500.0 28.86
2021-02-09 33.8 29.19 33.75 29.27 2349300.0 29.27
2021-02-08 34.64 31.58 32.05 34.33 1937600.0 34.33
2021-02-05 31.19 26.3 26.55 30.92 2470100.0 30.92
2021-02-04 26.99 25.81 26.31 26.7 916500.0 26.7
2021-02-03 26.5 23.82 24.04 25.73 1121600.0 25.73
2021-02-02 24.5 22.25 24.08 24.2 1482000.0 24.2
2021-02-01 24.64 22.6 24.1 24.46 1454800.0 24.46
2021-01-29 25.98 23.25 23.62 23.88 1870000.0 23.88
2021-01-28 23.37 22.05 22.65 22.34 611200.0 22.34
2021-01-27 23.89 22.01 22.59 22.54 909200.0 22.54
2021-01-26 25.75 22.96 25.03 23.14 933900.0 23.14
2021-01-25 25.16 23.16 23.22 24.63 940500.0 24.63
2021-01-22 23.4 22.21 22.3 23.03 507500.0 23.03
2021-01-21 22.94 21.43 22.43 22.53 956200.0 22.53
2021-01-20 23.14 22.23 23.12 22.26 748500.0 22.26
2021-01-19 23.8 22.42 23.38 22.98 1526800.0 22.98
2021-01-15 24.08 22.62 23.35 23.33 941800.0 23.33
2021-01-14 23.54 22.39 23.0 23.36 558500.0 23.36
2021-01-13 23.99 22.01 22.06 22.96 782600.0 22.96
2021-01-12 22.26 21.39 21.83 22.19 773700.0 22.19
2021-01-11 22.19 21.0 21.42 21.51 597500.0 21.51
2021-01-08 22.25 20.7 21.53 21.66 1032500.0 21.66
2021-01-07 21.65 20.52 20.91 21.32 972700.0 21.32
2021-01-06 20.48 19.01 19.18 20.24 982000.0 20.24
2021-01-05 19.71 19.0 19.08 19.07 707300.0 19.07
2021-01-04 19.72 18.4 18.84 19.08 1063500.0 19.08
2020-12-31 19.37 18.13 19.07 18.43 770700.0 18.43
2020-12-30 19.82 18.8 19.67 18.96 864600.0 18.96
2020-12-29 20.5 19.05 20.25 19.5 1201600.0 19.5
2020-12-28 22.52 20.28 22.52 20.42 1263700.0 20.42
2020-12-24 24.15 22.01 24.08 22.14 545900.0 22.14
2020-12-23 24.69 22.7 23.62 24.15 1027400.0 24.15
2020-12-22 26.0 24.19 25.84 24.45 1685700.0 24.45
2020-12-21 26.25 23.67 24.45 25.61 1497900.0 25.61
2020-12-18 24.85 22.51 22.97 24.83 5489200.0 24.83
2020-12-17 22.96 21.4 22.26 22.87 1306200.0 22.87
2020-12-16 27.0 21.55 26.8 21.74 3906700.0 21.74
2020-12-15 28.04 26.52 27.05 27.56 1343000.0 27.56
2020-12-14 27.68 25.37 25.61 26.92 2505200.0 26.92
2020-12-11 25.67 21.83 21.84 25.09 3667300.0 25.09
2020-12-10 21.78 20.6 20.91 21.57 1026600.0 21.57
2020-12-09 23.0 20.65 22.76 20.85 1240600.0 20.85
2020-12-08 22.85 22.1 22.51 22.67 898200.0 22.67
2020-12-07 23.05 21.78 22.22 22.46 1247600.0 22.46
2020-12-04 22.45 21.59 22.2 22.15 761100.0 22.15
2020-12-03 22.75 21.77 22.4 21.98 807600.0 21.98
2020-12-02 23.1 21.68 22.35 22.5 1149300.0 22.5
2020-12-01 24.24 21.6 23.3 22.25 2650000.0 22.25
2020-11-30 22.34 19.75 19.76 22.22 2269000.0 22.22
2020-11-27 19.5 18.1 18.2 19.35 676300.0 19.35
2020-11-25 18.59 17.95 18.25 18.23 593400.0 18.23
2020-11-24 18.74 17.8 18.33 18.25 1048800.0 18.25
2020-11-23 18.73 17.81 18.54 18.25 900600.0 18.25
2020-11-20 18.74 17.78 17.84 18.32 1065900.0 18.32
2020-11-19 18.19 17.51 17.63 18.03 805100.0 18.03
2020-11-18 18.4 16.59 17.53 17.61 1355800.0 17.61
2020-11-17 17.51 16.4 16.53 17.41 1041600.0 17.41
2020-11-16 16.73 16.11 16.37 16.6 973900.0 16.6
2020-11-13 16.68 15.9 16.25 16.03 591600.0 16.03
2020-11-12 16.35 15.6 16.04 16.14 802800.0 16.14
2020-11-11 16.26 15.53 15.87 16.21 1145400.0 16.21
2020-11-10 15.76 14.33 14.95 15.75 1186900.0 15.75
2020-11-09 15.47 14.27 15.0 14.54 1482200.0 14.54
2020-11-06 14.4 13.83 14.16 14.27 608400.0 14.27
2020-11-05 14.54 13.53 14.39 13.92 705700.0 13.92
2020-11-04 14.78 13.41 13.46 14.31 941600.0 14.31
2020-11-03 13.6 12.8 13.14 13.44 643900.0 13.44
2020-11-02 13.27 12.55 12.99 13.08 541400.0 13.08
2020-10-30 13.53 12.7 13.44 12.83 653000.0 12.83
2020-10-29 13.66 12.66 12.88 13.53 593800.0 13.53
2020-10-28 13.4 12.51 13.21 12.94 568300.0 12.94
2020-10-27 13.73 13.02 13.42 13.43 542700.0 13.43
2020-10-26 14.07 13.09 13.76 13.32 749100.0 13.32
2020-10-23 14.75 13.95 14.49 14.03 567000.0 14.03
2020-10-22 14.65 13.78 13.79 14.46 827900.0 14.46
2020-10-21 14.49 13.59 14.33 13.72 683900.0 13.72
2020-10-20 15.38 14.28 15.2 14.33 653900.0 14.33
2020-10-19 16.15 14.99 15.98 15.16 1280100.0 15.16
2020-10-16 16.04 15.35 15.5 15.81 952800.0 15.81
2020-10-15 15.51 14.7 14.86 15.49 1187400.0 15.49
2020-10-14 15.5 14.74 15.38 14.75 557400.0 14.75
2020-10-13 15.94 14.87 15.93 15.36 1775200.0 15.36
2020-10-12 16.1 15.05 15.19 15.78 2028800.0 15.78
2020-10-09 14.84 14.12 14.74 14.74 580700.0 14.74
2020-10-08 14.97 14.21 14.94 14.39 565500.0 14.39
2020-10-07 14.7 14.08 14.18 14.6 845500.0 14.6
2020-10-06 15.46 14.03 15.45 14.18 1060700.0 14.18
2020-10-05 15.16 13.62 13.88 15.07 1230900.0 15.07
2020-10-02 13.59 12.91 13.15 13.0 808100.0 13.0
2020-10-01 13.71 12.86 13.61 13.45 1061700.0 13.45
2020-09-30 13.95 13.45 13.63 13.61 843500.0 13.61
2020-09-29 13.73 12.9 13.14 13.62 644400.0 13.62
2020-09-28 13.4 12.56 13.18 13.19 710400.0 13.19
2020-09-25 13.2 12.5 12.69 13.13 758700.0 13.13
2020-09-24 12.92 11.91 12.3 12.64 1100400.0 12.64
2020-09-23 13.28 12.39 13.13 12.43 993700.0 12.43
2020-09-22 13.74 13.01 13.74 13.25 1034600.0 13.25
2020-09-21 14.66 13.44 14.41 13.75 1319400.0 13.75
2020-09-18 15.08 14.01 14.91 14.78 6535000.0 14.78
2020-09-17 14.77 13.87 14.18 14.75 786500.0 14.75
2020-09-16 14.55 13.71 13.74 14.29 961300.0 14.29
2020-09-15 14.19 13.58 14.13 13.66 607800.0 13.66
2020-09-14 14.22 13.14 13.15 14.05 1139300.0 14.05
2020-09-11 13.49 12.79 13.18 12.99 615700.0 12.99
2020-09-10 13.9 13.0 13.25 13.06 855400.0 13.06
2020-09-09 13.43 12.75 12.78 13.18 996500.0 13.18
2020-09-08 13.09 12.42 12.73 12.73 638900.0 12.73
2020-09-04 13.24 12.03 13.07 12.68 974600.0 12.68
2020-09-03 13.6 13.1 13.25 13.22 755600.0 13.22
2020-09-02 13.55 12.89 13.0 13.35 903400.0 13.35
2020-09-01 14.2 12.89 14.05 12.92 1154600.0 12.92
2020-08-31 14.24 13.7 13.84 14.09 860300.0 14.09
2020-08-28 14.24 13.51 14.01 13.87 1170600.0 13.87
2020-08-27 14.73 13.93 14.55 14.09 786400.0 14.09
2020-08-26 15.14 14.57 14.95 14.6 1187600.0 14.6
2020-08-25 15.3 14.38 14.58 15.0 1533100.0 15.0
2020-08-24 15.94 14.62 15.5 14.68 1002500.0 14.68
2020-08-21 16.05 15.43 15.69 15.56 885500.0 15.56
2020-08-20 15.73 15.01 15.1 15.6 638300.0 15.6
2020-08-19 15.81 15.15 15.8 15.17 1121800.0 15.17
2020-08-18 15.99 15.09 15.57 15.84 1089400.0 15.84
2020-08-17 16.05 14.86 14.89 15.87 1540900.0 15.87
2020-08-14 14.7 14.11 14.51 14.59 847400.0 14.59
2020-08-13 14.57 14.09 14.34 14.4 1025800.0 14.4
2020-08-12 14.61 14.25 14.28 14.48 1101200.0 14.48
2020-08-11 15.11 14.17 15.11 14.23 1323300.0 14.23
2020-08-10 15.48 14.52 14.85 15.17 1258600.0 15.17
2020-08-07 15.17 14.46 14.97 14.73 1334400.0 14.73
2020-08-06 15.31 14.6 15.17 15.22 1160800.0 15.22
2020-08-05 15.48 14.92 15.48 15.17 939500.0 15.17
2020-08-04 15.98 14.97 15.71 15.39 1376000.0 15.39
2020-08-03 15.77 15.16 15.32 15.71 1134300.0 15.71
2020-07-31 16.4 15.01 16.05 15.19 1550800.0 15.19
2020-07-30 16.24 15.6 15.6 15.63 1572300.0 15.63
2020-07-29 17.14 15.6 16.81 15.72 2048100.0 15.72
2020-07-28 18.19 16.59 18.0 16.72 2013400.0 16.72
2020-07-27 18.6 17.76 18.13 18.14 1130000.0 18.14
2020-07-24 18.54 17.64 18.54 18.03 1405700.0 18.03
2020-07-23 20.4 18.61 19.74 18.85 1779900.0 18.85
2020-07-22 19.85 19.0 19.5 19.73 1216600.0 19.73
2020-07-21 20.1 18.67 20.1 19.56 2007900.0 19.56
2020-07-20 20.29 19.01 19.88 19.55 2085900.0 19.55
2020-07-17 19.88 18.2 18.25 19.61 1860100.0 19.61
2020-07-16 18.86 17.94 18.72 18.14 1143600.0 18.14
2020-07-15 19.43 18.5 19.37 18.99 1955800.0 18.99
2020-07-14 18.77 17.36 17.69 18.5 4057200.0 18.5
2020-07-13 19.15 16.93 17.0 17.55 2438600.0 17.55
2020-07-10 17.33 16.82 17.12 16.99 1400900.0 16.99
2020-07-09 17.75 16.72 17.7 17.17 1880800.0 17.17
2020-07-08 17.86 17.23 17.6 17.6 1483200.0 17.6
2020-07-07 18.13 17.23 17.75 17.54 1939700.0 17.54
2020-07-06 18.36 17.09 18.3 17.4 2530000.0 17.4
2020-07-02 18.66 17.23 17.5 17.86 2641900.0 17.86
2020-07-01 18.99 17.12 18.45 17.45 3784600.0 17.45
2020-06-30 19.17 17.81 18.21 17.92 3228100.0 17.92
2020-06-29 20.44 18.5 19.82 18.8 3972500.0 18.8
2020-06-26 21.0 18.71 20.68 19.48 12539100.0 19.48
2020-06-25 26.32 23.15 25.03 24.67 3146600.0 24.67
2020-06-24 28.09 25.5 26.07 26.66 9434700.0 26.66
2020-06-23 27.24 21.56 24.69 23.87 18593600.0 23.87
2020-06-22 16.33 15.09 15.5 16.24 509600.0 16.24
2020-06-19 16.88 15.3 16.12 15.3 2069700.0 15.3
2020-06-18 16.97 15.8 15.81 16.13 801700.0 16.13
2020-06-17 16.19 15.33 15.36 15.86 489100.0 15.86
2020-06-16 15.92 14.7 15.71 15.33 489800.0 15.33
2020-06-15 16.0 14.78 14.85 15.64 631100.0 15.64
2020-06-12 15.27 14.51 15.0 14.97 369100.0 14.97
2020-06-11 15.26 14.5 14.75 14.83 480100.0 14.83
2020-06-10 15.41 14.63 14.98 14.95 341900.0 14.95
2020-06-09 16.08 14.75 15.0 14.89 532100.0 14.89
2020-06-08 15.4 14.65 14.76 15.03 367300.0 15.03
2020-06-05 16.17 14.15 15.53 14.87 720400.0 14.87
2020-06-04 17.12 15.16 16.8 15.64 746900.0 15.64
2020-06-03 20.0 15.93 19.85 16.15 1201500.0 16.15
2020-06-02 20.05 18.77 19.7 19.85 357200.0 19.85
2020-06-01 20.6 19.31 20.56 19.74 455600.0 19.74
2020-05-29 20.87 20.02 20.23 20.72 535200.0 20.72
2020-05-28 20.6 19.2 19.38 20.23 473400.0 20.23
2020-05-27 21.75 16.5 21.39 19.63 1218700.0 19.63
2020-05-26 21.7 20.17 20.87 21.02 653500.0 21.02
2020-05-22 20.86 18.71 18.96 20.44 647400.0 20.44
2020-05-21 19.8 17.75 19.22 18.98 470900.0 18.98
2020-05-20 20.71 18.1 20.09 19.22 811900.0 19.22
2020-05-19 21.95 19.51 19.83 19.92 1813900.0 19.92
2020-05-18 19.75 16.62 16.92 19.72 1630600.0 19.72
2020-05-15 16.2 15.2 15.52 16.09 384100.0 16.09
2020-05-14 16.37 15.08 15.9 15.54 639800.0 15.54
2020-05-13 16.0 13.71 13.86 15.67 981500.0 15.67
2020-05-12 15.59 13.65 14.72 13.67 882700.0 13.67
2020-05-11 14.99 14.31 14.68 14.57 527500.0 14.57
2020-05-08 14.74 13.17 13.56 14.5 538100.0 14.5
2020-05-07 13.75 12.94 13.61 13.11 415800.0 13.11
2020-05-06 14.21 13.05 13.34 13.52 459300.0 13.52
2020-05-05 14.09 13.18 13.6 13.3 799900.0 13.3
2020-05-04 13.65 12.81 13.25 13.6 500300.0 13.6
2020-05-01 13.39 12.51 12.51 13.23 492700.0 13.23
2020-04-30 13.42 12.66 12.91 12.84 316900.0 12.84
2020-04-29 14.69 13.05 14.6 13.11 962000.0 13.11
2020-04-28 14.75 13.36 14.75 14.4 1235700.0 14.4
2020-04-27 15.0 13.86 13.96 14.52 3180500.0 14.52
2020-04-24 13.3 10.22 10.22 12.74 2004200.0 12.74
2020-04-23 10.52 10.04 10.38 10.31 378800.0 10.31
2020-04-22 10.49 9.76 9.94 10.13 488900.0 10.13
2020-04-21 10.35 9.64 10.0 9.75 282200.0 9.75
2020-04-20 10.78 9.82 10.29 9.96 523200.0 9.96
2020-04-17 10.18 9.78 10.11 10.11 252000.0 10.11
2020-04-16 10.33 9.74 10.14 9.9 239900.0 9.9
2020-04-15 10.37 9.5 10.17 10.03 351000.0 10.03
2020-04-14 10.56 9.91 10.5 10.24 276300.0 10.24
2020-04-13 10.57 10.15 10.45 10.47 227100.0 10.47
2020-04-09 10.58 9.87 10.0 10.5 507900.0 10.5
2020-04-08 10.5 9.76 10.3 9.91 358600.0 9.91
2020-04-07 10.93 10.0 10.93 10.28 495000.0 10.28
2020-04-06 10.59 9.9 9.9 10.32 967300.0 10.32
2020-04-03 9.58 8.77 9.1 9.53 259300.0 9.53
2020-04-02 9.22 8.12 8.12 9.09 474100.0 9.09
2020-04-01 9.91 8.32 9.77 8.33 455300.0 8.33
2020-03-31 11.8 9.9 11.62 9.97 614600.0 9.97
2020-03-30 12.4 11.19 12.29 11.48 1355500.0 11.48
2020-03-27 11.65 9.86 11.48 10.81 846500.0 10.81
2020-03-26 10.71 9.83 9.96 10.25 333100.0 10.25
2020-03-25 10.55 9.41 9.77 9.96 340000.0 9.96
2020-03-24 10.65 9.36 10.58 9.85 427100.0 9.85
2020-03-23 10.72 9.75 9.82 10.29 873600.0 10.29
2020-03-20 9.8 8.63 9.05 9.77 565100.0 9.77
2020-03-19 9.5 8.62 8.62 9.0 311800.0 9.0
2020-03-18 9.85 7.97 9.6 8.92 389000.0 8.92
2020-03-17 10.03 8.54 8.94 9.9 835800.0 9.9
2020-03-16 9.15 8.0 8.72 9.02 388400.0 9.02
2020-03-13 9.25 7.82 8.23 8.93 796300.0 8.93
2020-03-12 8.36 7.0 7.15 8.09 616600.0 8.09
2020-03-11 7.62 6.93 7.15 7.43 463700.0 7.43
2020-03-10 7.71 7.0 7.55 7.32 286400.0 7.32
2020-03-09 7.86 6.8 6.98 7.36 321600.0 7.36
2020-03-06 7.74 7.29 7.59 7.4 261200.0 7.4
2020-03-05 7.93 7.64 7.76 7.77 157800.0 7.77
2020-03-04 7.92 7.63 7.83 7.88 156200.0 7.88
2020-03-03 7.95 7.49 7.73 7.66 166200.0 7.66
2020-03-02 7.8 7.4 7.65 7.75 136700.0 7.75
2020-02-28 7.62 7.1 7.12 7.58 240700.0 7.58
2020-02-27 7.7 6.89 7.22 7.25 297800.0 7.25
2020-02-26 7.41 7.01 7.41 7.24 154700.0 7.24
2020-02-25 7.4 7.0 7.4 7.28 148100.0 7.28
2020-02-24 7.74 7.12 7.63 7.35 126600.0 7.35
2020-02-21 8.04 7.62 7.9 7.89 104300.0 7.89
2020-02-20 8.04 7.77 8.01 7.89 94200.0 7.89
2020-02-19 8.17 7.88 8.02 8.02 106100.0 8.02
2020-02-18 8.0 7.71 7.84 7.99 91300.0 7.99