名前 | Taysha Gene Therapies Inc. Common Stock |
ティッカー | TSHA |
国 | United States |
上場年 | 2020.0 |
セクター | Health Care |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 30.18 | 28.97 | 29.91 | 29.22 | 24300.0 | 29.22 |
2021-02-12 | 30.57 | 29.29 | 30.22 | 29.39 | 20300.0 | 29.39 |
2021-02-11 | 30.42 | 29.54 | 29.67 | 30.42 | 41300.0 | 30.42 |
2021-02-10 | 31.5 | 29.27 | 31.5 | 29.64 | 39800.0 | 29.64 |
2021-02-09 | 31.58 | 29.83 | 30.72 | 31.27 | 59800.0 | 31.27 |
2021-02-08 | 31.36 | 30.16 | 30.67 | 30.99 | 29100.0 | 30.99 |
2021-02-05 | 30.94 | 29.58 | 30.58 | 30.15 | 28000.0 | 30.15 |
2021-02-04 | 30.71 | 28.5 | 29.13 | 30.13 | 49500.0 | 30.13 |
2021-02-03 | 30.02 | 27.74 | 27.74 | 29.33 | 51300.0 | 29.33 |
2021-02-02 | 28.28 | 26.44 | 26.57 | 28.07 | 53400.0 | 28.07 |
2021-02-01 | 27.33 | 25.51 | 26.78 | 26.06 | 47200.0 | 26.06 |
2021-01-29 | 29.57 | 25.89 | 28.68 | 26.0 | 73600.0 | 26.0 |
2021-01-28 | 29.93 | 28.0 | 29.93 | 28.93 | 79000.0 | 28.93 |
2021-01-27 | 31.0 | 29.48 | 30.75 | 30.0 | 95100.0 | 30.0 |
2021-01-26 | 32.05 | 30.7 | 32.05 | 30.7 | 56400.0 | 30.7 |
2021-01-25 | 32.39 | 30.08 | 30.6 | 31.74 | 77400.0 | 31.74 |
2021-01-22 | 31.94 | 30.15 | 30.87 | 30.81 | 82000.0 | 30.81 |
2021-01-21 | 32.14 | 30.0 | 32.14 | 30.87 | 80900.0 | 30.87 |
2021-01-20 | 32.37 | 29.72 | 31.06 | 31.75 | 79800.0 | 31.75 |
2021-01-19 | 33.35 | 29.74 | 30.12 | 31.0 | 138200.0 | 31.0 |
2021-01-15 | 30.0 | 27.8 | 28.67 | 29.58 | 58500.0 | 29.58 |
2021-01-14 | 30.96 | 27.73 | 28.0 | 28.7 | 117200.0 | 28.7 |
2021-01-13 | 28.37 | 26.06 | 27.0 | 27.91 | 115000.0 | 27.91 |
2021-01-12 | 28.3 | 26.21 | 27.47 | 26.89 | 72400.0 | 26.89 |
2021-01-11 | 27.75 | 26.13 | 27.31 | 27.5 | 44000.0 | 27.5 |
2021-01-08 | 28.07 | 26.41 | 27.55 | 27.2 | 156000.0 | 27.2 |
2021-01-07 | 28.21 | 24.85 | 25.05 | 27.11 | 307400.0 | 27.11 |
2021-01-06 | 26.38 | 23.75 | 25.38 | 25.11 | 243900.0 | 25.11 |
2021-01-05 | 28.96 | 25.05 | 28.33 | 25.38 | 85900.0 | 25.38 |
2021-01-04 | 27.57 | 25.04 | 26.74 | 26.17 | 130100.0 | 26.17 |
2020-12-31 | 28.19 | 26.13 | 27.21 | 26.54 | 66500.0 | 26.54 |
2020-12-30 | 27.5 | 25.93 | 27.23 | 27.28 | 57500.0 | 27.28 |
2020-12-29 | 28.64 | 26.55 | 28.02 | 27.42 | 94400.0 | 27.42 |
2020-12-28 | 29.76 | 27.63 | 28.95 | 28.0 | 158200.0 | 28.0 |
2020-12-24 | 29.96 | 26.59 | 28.29 | 27.2 | 89500.0 | 27.2 |
2020-12-23 | 28.3 | 24.2 | 24.29 | 28.13 | 165400.0 | 28.13 |
2020-12-22 | 24.35 | 21.88 | 22.11 | 24.29 | 264400.0 | 24.29 |
2020-12-21 | 22.76 | 21.53 | 22.12 | 22.11 | 183900.0 | 22.11 |
2020-12-18 | 23.67 | 20.85 | 21.55 | 22.33 | 1442500.0 | 22.33 |
2020-12-17 | 21.89 | 21.16 | 21.38 | 21.43 | 186200.0 | 21.43 |
2020-12-16 | 21.96 | 21.05 | 21.45 | 21.43 | 262600.0 | 21.43 |
2020-12-15 | 21.61 | 20.66 | 21.4 | 21.61 | 130600.0 | 21.61 |
2020-12-14 | 22.61 | 20.31 | 22.07 | 21.15 | 114200.0 | 21.15 |
2020-12-11 | 22.24 | 20.06 | 20.07 | 22.02 | 253800.0 | 22.02 |
2020-12-10 | 20.73 | 19.39 | 20.04 | 20.17 | 164500.0 | 20.17 |
2020-12-09 | 21.2 | 19.83 | 20.41 | 20.31 | 57600.0 | 20.31 |
2020-12-08 | 21.25 | 18.94 | 18.94 | 20.6 | 126500.0 | 20.6 |
2020-12-07 | 20.48 | 18.9 | 20.03 | 19.14 | 116800.0 | 19.14 |
2020-12-04 | 21.16 | 19.83 | 20.68 | 20.03 | 189100.0 | 20.03 |
2020-12-03 | 22.08 | 20.28 | 21.6 | 20.29 | 91800.0 | 20.29 |
2020-12-02 | 23.39 | 21.64 | 22.09 | 21.64 | 104200.0 | 21.64 |
2020-12-01 | 23.28 | 21.51 | 22.6 | 22.1 | 126800.0 | 22.1 |
2020-11-30 | 22.88 | 21.48 | 21.48 | 22.62 | 122100.0 | 22.62 |
2020-11-27 | 22.35 | 21.02 | 21.89 | 21.43 | 27100.0 | 21.43 |
2020-11-25 | 22.42 | 21.4 | 21.7 | 22.1 | 59000.0 | 22.1 |
2020-11-24 | 22.48 | 20.25 | 21.16 | 21.89 | 78000.0 | 21.89 |
2020-11-23 | 22.09 | 21.01 | 21.12 | 21.77 | 67000.0 | 21.77 |
2020-11-20 | 22.0 | 21.09 | 21.7 | 21.17 | 42600.0 | 21.17 |
2020-11-19 | 22.43 | 20.81 | 20.81 | 21.5 | 71000.0 | 21.5 |
2020-11-18 | 21.23 | 20.32 | 20.57 | 21.0 | 60400.0 | 21.0 |
2020-11-17 | 20.83 | 20.18 | 20.63 | 20.76 | 110000.0 | 20.76 |
2020-11-16 | 20.89 | 20.0 | 20.5 | 20.49 | 74800.0 | 20.49 |
2020-11-13 | 20.58 | 19.86 | 19.86 | 20.4 | 53700.0 | 20.4 |
2020-11-12 | 20.63 | 19.53 | 19.96 | 20.1 | 38800.0 | 20.1 |
2020-11-11 | 21.07 | 19.62 | 20.6 | 19.96 | 52800.0 | 19.96 |
2020-11-10 | 20.72 | 20.2 | 20.69 | 20.29 | 40100.0 | 20.29 |
2020-11-09 | 20.9 | 20.09 | 20.9 | 20.56 | 56100.0 | 20.56 |
2020-11-06 | 21.3 | 20.38 | 21.02 | 20.5 | 102100.0 | 20.5 |
2020-11-05 | 21.79 | 20.3 | 21.24 | 20.68 | 160600.0 | 20.68 |
2020-11-04 | 21.86 | 20.2 | 21.37 | 21.34 | 133500.0 | 21.34 |
2020-11-03 | 21.98 | 20.02 | 21.3 | 21.19 | 172400.0 | 21.19 |
2020-11-02 | 21.92 | 20.9 | 21.0 | 21.0 | 32500.0 | 21.0 |
2020-10-30 | 21.53 | 19.5 | 19.75 | 20.8 | 174200.0 | 20.8 |
2020-10-29 | 20.06 | 19.17 | 19.44 | 19.92 | 104000.0 | 19.92 |
2020-10-28 | 20.98 | 19.0 | 20.98 | 19.31 | 111500.0 | 19.31 |
2020-10-27 | 21.54 | 20.0 | 20.32 | 21.05 | 239600.0 | 21.05 |
2020-10-26 | 20.53 | 19.91 | 19.91 | 20.1 | 69900.0 | 20.1 |
2020-10-23 | 20.83 | 19.95 | 20.7 | 20.02 | 61300.0 | 20.02 |
2020-10-22 | 20.87 | 20.2 | 20.5 | 20.55 | 93000.0 | 20.55 |
2020-10-21 | 21.18 | 20.12 | 20.68 | 20.28 | 131200.0 | 20.28 |
2020-10-20 | 21.83 | 20.29 | 21.83 | 20.79 | 84400.0 | 20.79 |
2020-10-19 | 23.0 | 21.02 | 22.21 | 21.28 | 129100.0 | 21.28 |
2020-10-16 | 22.01 | 21.2 | 21.4 | 21.8 | 114100.0 | 21.8 |
2020-10-15 | 21.98 | 21.05 | 21.05 | 21.05 | 126900.0 | 21.05 |
2020-10-14 | 22.03 | 21.04 | 21.04 | 21.38 | 110700.0 | 21.38 |
2020-10-13 | 21.75 | 20.91 | 21.14 | 21.25 | 125700.0 | 21.25 |
2020-10-12 | 21.55 | 20.21 | 20.21 | 21.3 | 175900.0 | 21.3 |
2020-10-09 | 21.0 | 20.16 | 20.62 | 20.23 | 229300.0 | 20.23 |
2020-10-08 | 21.0 | 20.11 | 20.23 | 20.75 | 321200.0 | 20.75 |
2020-10-07 | 21.95 | 20.18 | 20.42 | 20.2 | 333400.0 | 20.2 |
2020-10-06 | 21.0 | 19.9 | 20.1 | 20.38 | 112100.0 | 20.38 |
2020-10-05 | 21.03 | 18.16 | 20.43 | 19.9 | 207700.0 | 19.9 |
2020-10-02 | 22.25 | 19.32 | 20.23 | 20.08 | 306000.0 | 20.08 |
2020-10-01 | 23.63 | 20.35 | 22.5 | 20.35 | 298500.0 | 20.35 |
2020-09-30 | 23.95 | 22.05 | 23.0 | 22.4 | 202400.0 | 22.4 |
2020-09-29 | 24.79 | 22.82 | 23.25 | 23.0 | 509700.0 | 23.0 |
2020-09-28 | 24.08 | 22.05 | 23.65 | 23.69 | 330000.0 | 23.69 |
2020-09-25 | 27.53 | 21.5 | 25.75 | 24.47 | 1031100.0 | 24.47 |
2020-09-24 | 26.04 | 20.5 | 22.24 | 24.06 | 2590100.0 | 24.06 |