Y-mAbs Therapeutics Inc. Common Stockのデータ

Y-mAbs Therapeutics Inc. Common Stockの基本情報

名前 Y-mAbs Therapeutics Inc. Common Stock
ティッカー YMAB
国 United States
上場年 2018.0
セクター Health Care

Y-mAbs Therapeutics Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 50.7 45.65 47.56 46.12 143200.0 46.12
2021-02-12 48.33 46.78 47.53 47.73 99000.0 47.73
2021-02-11 49.46 46.61 48.23 47.88 143100.0 47.88
2021-02-10 48.8 46.65 47.42 48.05 109600.0 48.05
2021-02-09 48.13 46.4 48.13 47.5 153600.0 47.5
2021-02-08 49.36 46.88 46.88 48.17 240300.0 48.17
2021-02-05 47.72 45.21 46.35 47.38 185900.0 47.38
2021-02-04 46.4 43.68 44.57 45.55 120000.0 45.55
2021-02-03 45.34 43.64 43.64 44.62 126600.0 44.62
2021-02-02 44.46 42.22 43.28 44.08 203700.0 44.08
2021-02-01 43.98 40.9 42.73 42.53 283600.0 42.53
2021-01-29 44.55 41.28 42.4 42.01 129600.0 42.01
2021-01-28 44.26 42.42 43.67 42.62 103000.0 42.62
2021-01-27 45.14 41.15 42.5 43.06 310400.0 43.06
2021-01-26 45.73 42.51 45.27 43.12 245500.0 43.12
2021-01-25 45.3 42.66 44.78 44.55 158200.0 44.55
2021-01-22 45.56 43.93 44.05 44.9 411200.0 44.9
2021-01-21 46.44 43.33 45.9 44.92 253500.0 44.92
2021-01-20 47.81 45.23 46.35 45.96 275500.0 45.96
2021-01-19 48.2 45.93 48.2 46.29 190000.0 46.29
2021-01-15 49.64 47.33 48.54 47.55 220700.0 47.55
2021-01-14 50.55 48.89 49.25 49.98 202700.0 49.98
2021-01-13 50.99 48.55 50.05 48.83 263700.0 48.83
2021-01-12 53.18 49.96 52.43 50.27 217400.0 50.27
2021-01-11 52.3 50.56 51.04 51.96 388900.0 51.96
2021-01-08 52.45 50.54 51.79 51.35 202300.0 51.35
2021-01-07 52.47 50.27 51.11 51.12 151000.0 51.12
2021-01-06 51.92 49.0 49.88 50.75 200800.0 50.75
2021-01-05 50.44 48.03 49.17 49.86 144700.0 49.86
2021-01-04 50.73 48.72 49.3 49.36 136200.0 49.36
2020-12-31 51.69 49.38 50.12 49.51 126700.0 49.51
2020-12-30 51.83 49.7 50.81 50.01 100600.0 50.01
2020-12-29 51.1 49.55 50.65 50.43 284300.0 50.43
2020-12-28 54.86 50.09 54.57 50.68 210800.0 50.68
2020-12-24 54.4 53.27 54.28 53.5 77600.0 53.5
2020-12-23 54.4 53.5 54.0 54.21 123400.0 54.21
2020-12-22 54.45 51.84 53.79 54.18 200700.0 54.18
2020-12-21 54.8 53.01 53.51 53.53 304800.0 53.53
2020-12-18 54.68 53.0 54.68 53.74 694000.0 53.74
2020-12-17 54.7 52.88 53.63 54.26 459500.0 54.26
2020-12-16 54.81 51.41 53.76 52.67 268500.0 52.67
2020-12-15 54.05 51.48 52.37 53.88 188300.0 53.88
2020-12-14 55.0 51.8 52.32 52.19 283300.0 52.19
2020-12-11 52.96 50.88 52.02 51.59 150300.0 51.59
2020-12-10 52.01 49.93 50.32 51.95 208100.0 51.95
2020-12-09 52.49 49.5 51.77 50.8 186700.0 50.8
2020-12-08 51.9 49.65 50.15 51.29 135500.0 51.29
2020-12-07 53.2 49.74 51.75 50.15 251500.0 50.15
2020-12-04 51.65 49.2 50.82 51.29 147100.0 51.29
2020-12-03 53.0 49.75 50.8 50.7 255000.0 50.7
2020-12-02 52.89 50.53 52.03 50.89 189100.0 50.89
2020-12-01 52.24 49.23 50.0 52.16 181900.0 52.16
2020-11-30 50.97 47.87 48.56 50.87 314600.0 50.87
2020-11-27 51.99 46.17 50.0 48.19 346800.0 48.19
2020-11-25 45.94 43.36 45.52 43.75 174800.0 43.75
2020-11-24 47.68 42.82 42.85 45.24 262100.0 45.24
2020-11-23 42.7 40.09 41.8 42.54 274700.0 42.54
2020-11-20 43.39 39.9 42.68 41.03 475200.0 41.03
2020-11-19 46.06 42.62 44.83 42.71 293500.0 42.71
2020-11-18 46.4 44.3 45.6 44.84 333800.0 44.84
2020-11-17 46.09 44.5 45.5 45.56 230700.0 45.56
2020-11-16 49.55 44.97 48.81 45.64 225900.0 45.64
2020-11-13 49.06 47.93 48.79 48.06 99300.0 48.06
2020-11-12 49.54 46.27 49.54 48.29 173400.0 48.29
2020-11-11 51.53 48.15 51.53 48.76 116000.0 48.76
2020-11-10 51.61 48.63 48.67 50.78 209800.0 50.78
2020-11-09 55.22 46.94 54.87 47.87 193600.0 47.87
2020-11-06 48.5 45.54 48.5 47.32 100200.0 47.32
2020-11-05 50.01 47.33 48.91 48.7 109900.0 48.7
2020-11-04 49.2 45.53 45.67 48.76 218500.0 48.76
2020-11-03 45.97 43.5 44.07 45.61 154400.0 45.61
2020-11-02 44.52 42.87 43.3 44.41 110200.0 44.41
2020-10-30 43.5 41.46 43.36 42.74 148200.0 42.74
2020-10-29 43.86 40.86 42.16 43.36 122300.0 43.36
2020-10-28 43.08 41.7 42.38 42.3 141400.0 42.3
2020-10-27 43.65 39.31 40.82 43.27 277300.0 43.27
2020-10-26 41.12 39.91 41.0 40.65 67900.0 40.65
2020-10-23 41.71 39.68 40.66 41.38 93900.0 41.38
2020-10-22 40.32 37.97 37.97 40.0 106200.0 40.0
2020-10-21 39.99 37.8 39.67 37.86 178900.0 37.86
2020-10-20 40.11 38.24 39.88 39.24 123300.0 39.24
2020-10-19 41.0 39.2 40.77 39.35 69000.0 39.35
2020-10-16 41.67 38.99 39.66 40.35 75700.0 40.35
2020-10-15 40.01 38.32 39.32 39.7 65900.0 39.7
2020-10-14 42.8 38.75 40.45 39.83 264000.0 39.83
2020-10-13 40.8 39.05 39.05 40.35 107200.0 40.35
2020-10-12 39.77 38.02 38.66 39.21 106100.0 39.21
2020-10-09 39.55 37.51 38.84 39.24 208200.0 39.24
2020-10-08 41.49 38.51 41.25 39.53 243100.0 39.53
2020-10-07 41.37 37.25 39.5 40.97 307800.0 40.97
2020-10-06 41.42 37.51 38.36 38.13 621700.0 38.13
2020-10-05 41.8 39.1 39.1 41.7 168900.0 41.7
2020-10-02 40.19 38.3 39.24 38.87 127300.0 38.87
2020-10-01 39.88 38.1 38.63 39.83 153000.0 39.83
2020-09-30 40.75 37.88 40.66 38.39 249600.0 38.39
2020-09-29 41.18 38.3 38.3 40.5 234700.0 40.5
2020-09-28 38.4 36.85 37.54 38.33 120200.0 38.33
2020-09-25 37.83 36.38 36.49 37.5 142800.0 37.5
2020-09-24 37.43 36.11 36.86 36.69 69500.0 36.69
2020-09-23 39.07 36.25 38.3 37.04 117700.0 37.04
2020-09-22 38.4 36.92 37.52 38.22 92800.0 38.22
2020-09-21 40.52 37.43 40.11 37.58 139900.0 37.58
2020-09-18 42.46 40.54 42.06 41.25 463400.0 41.25
2020-09-17 41.62 39.64 39.7 41.36 94700.0 41.36
2020-09-16 41.18 39.7 39.7 40.19 118000.0 40.19
2020-09-15 42.31 39.11 41.88 39.37 93400.0 39.37
2020-09-14 41.57 40.34 40.37 41.18 152100.0 41.18
2020-09-11 41.36 39.06 39.86 39.44 104600.0 39.44
2020-09-10 42.96 39.59 42.34 39.6 102400.0 39.6
2020-09-09 43.15 40.9 40.9 42.31 89300.0 42.31
2020-09-08 41.53 36.86 37.51 40.65 107900.0 40.65
2020-09-04 38.91 36.01 38.0 38.46 118700.0 38.46
2020-09-03 41.55 38.25 40.51 38.37 116700.0 38.37
2020-09-02 41.03 39.33 40.47 40.82 89600.0 40.82
2020-09-01 43.49 40.6 43.49 40.71 97100.0 40.71
2020-08-31 43.37 41.15 42.24 43.03 234200.0 43.03
2020-08-28 42.44 41.38 41.52 41.86 69700.0 41.86
2020-08-27 42.87 40.49 42.87 41.26 96700.0 41.26
2020-08-26 43.66 42.45 43.66 42.66 178300.0 42.66
2020-08-25 43.63 41.25 42.98 43.62 242400.0 43.62
2020-08-24 42.86 41.3 42.69 42.67 115500.0 42.67
2020-08-21 42.8 40.83 42.8 41.9 101300.0 41.9
2020-08-20 42.52 40.93 41.03 42.4 70800.0 42.4
2020-08-19 42.25 40.39 40.62 41.58 72100.0 41.58
2020-08-18 41.45 39.8 41.45 40.77 97900.0 40.77
2020-08-17 41.29 38.38 39.0 41.29 101000.0 41.29
2020-08-14 41.36 38.61 41.36 39.01 85300.0 39.01
2020-08-13 42.07 40.73 41.18 41.73 85800.0 41.73
2020-08-12 40.85 38.84 39.21 40.8 120200.0 40.8
2020-08-11 40.32 38.57 39.9 38.71 296200.0 38.71
2020-08-10 40.36 38.23 38.23 40.0 109200.0 40.0
2020-08-07 40.98 37.55 38.57 38.03 141300.0 38.03
2020-08-06 40.13 38.25 38.87 39.75 123300.0 39.75
2020-08-05 38.74 37.9 38.56 38.66 97700.0 38.66
2020-08-04 38.31 36.79 37.76 37.94 123700.0 37.94
2020-08-03 37.5 35.37 35.49 37.5 228900.0 37.5
2020-07-31 35.96 33.71 35.93 35.13 185400.0 35.13
2020-07-30 37.41 35.16 35.68 35.83 97500.0 35.83
2020-07-29 37.76 36.0 37.49 36.14 109100.0 36.14
2020-07-28 39.41 37.21 39.21 37.34 263200.0 37.34
2020-07-27 39.7 36.89 36.89 39.22 376800.0 39.22
2020-07-24 38.43 36.63 37.94 36.84 116100.0 36.84
2020-07-23 39.87 37.91 38.92 38.19 85900.0 38.19
2020-07-22 40.44 38.75 39.99 39.02 90300.0 39.02
2020-07-21 41.83 40.14 41.54 40.31 131300.0 40.31
2020-07-20 42.39 38.75 39.2 40.89 229200.0 40.89
2020-07-17 39.39 37.24 37.66 39.34 221600.0 39.34
2020-07-16 39.46 36.98 38.66 37.64 248000.0 37.64
2020-07-15 41.8 39.11 40.92 39.17 238700.0 39.17
2020-07-14 39.82 38.04 38.84 39.82 265000.0 39.82
2020-07-13 41.65 38.73 40.07 38.83 128300.0 38.83
2020-07-10 41.16 39.29 40.39 39.92 108300.0 39.92
2020-07-09 43.37 40.25 41.69 40.41 95800.0 40.41
2020-07-08 42.05 40.83 41.63 41.74 120900.0 41.74
2020-07-07 43.33 41.47 42.33 41.6 132600.0 41.6
2020-07-06 43.67 42.33 42.76 42.66 183100.0 42.66
2020-07-02 43.62 41.01 42.72 41.94 183600.0 41.94
2020-07-01 43.72 41.29 43.38 42.08 283500.0 42.08
2020-06-30 45.72 42.69 45.54 43.2 438500.0 43.2
2020-06-29 46.46 44.58 45.86 45.67 307700.0 45.67
2020-06-26 49.38 45.23 49.38 45.5 1153900.0 45.5
2020-06-25 50.49 48.14 48.46 49.53 306900.0 49.53
2020-06-24 49.53 47.75 48.25 48.47 195800.0 48.47
2020-06-23 50.14 48.6 49.35 48.67 267300.0 48.67
2020-06-22 49.86 47.81 48.49 49.35 269600.0 49.35
2020-06-19 48.29 46.01 47.14 48.13 393400.0 48.13
2020-06-18 47.19 44.96 44.96 46.7 170400.0 46.7
2020-06-17 46.98 45.57 45.95 45.84 174600.0 45.84
2020-06-16 47.35 45.21 46.65 46.07 168300.0 46.07
2020-06-15 45.33 41.16 41.16 44.94 172300.0 44.94
2020-06-12 42.6 40.09 42.4 42.13 203700.0 42.13
2020-06-11 42.87 40.75 42.23 40.87 250500.0 40.87
2020-06-10 46.92 42.89 45.65 43.05 208800.0 43.05
2020-06-09 48.13 44.41 44.41 45.62 299400.0 45.62
2020-06-08 44.92 42.87 42.97 44.54 343500.0 44.54
2020-06-05 43.32 41.95 41.95 43.04 283800.0 43.04
2020-06-04 43.36 40.64 42.04 41.65 318000.0 41.65
2020-06-03 43.46 41.83 41.87 42.23 195700.0 42.23
2020-06-02 43.8 40.77 43.38 42.37 211800.0 42.37
2020-06-01 43.2 37.86 38.11 42.94 404600.0 42.94
2020-05-29 39.24 36.68 37.69 38.18 188100.0 38.18
2020-05-28 39.83 37.52 39.3 37.66 266700.0 37.66
2020-05-27 39.98 38.24 39.11 39.14 304900.0 39.14
2020-05-26 40.17 38.08 39.45 39.51 588600.0 39.51
2020-05-22 38.57 37.22 37.8 37.73 192300.0 37.73
2020-05-21 38.38 35.9 37.88 37.9 352300.0 37.9
2020-05-20 40.41 38.0 39.6 38.19 387700.0 38.19
2020-05-19 40.29 38.48 39.23 38.5 215200.0 38.5
2020-05-18 40.88 38.95 40.12 39.23 255200.0 39.23
2020-05-15 39.18 36.13 36.13 38.6 187300.0 38.6
2020-05-14 37.49 35.68 37.06 36.08 671300.0 36.08
2020-05-13 39.37 37.06 38.78 37.86 306100.0 37.86
2020-05-12 39.81 37.82 39.31 38.1 362700.0 38.1
2020-05-11 40.1 38.68 39.5 39.31 221900.0 39.31
2020-05-08 40.1 35.35 36.56 39.84 349600.0 39.84
2020-05-07 35.97 34.07 35.0 35.41 83900.0 35.41
2020-05-06 35.55 33.53 33.84 34.84 123700.0 34.84
2020-05-05 35.22 33.48 34.95 34.04 127300.0 34.04
2020-05-04 34.14 31.9 32.34 33.8 251900.0 33.8
2020-05-01 33.65 31.61 33.07 32.39 138600.0 32.39
2020-04-30 35.23 33.58 34.43 33.58 143300.0 33.58
2020-04-29 35.87 32.45 35.17 35.03 226100.0 35.03
2020-04-28 35.79 33.58 35.67 33.7 110500.0 33.7
2020-04-27 36.55 34.6 35.29 35.26 159500.0 35.26
2020-04-24 35.69 33.57 34.51 34.7 204200.0 34.7
2020-04-23 34.98 33.26 34.41 34.47 155700.0 34.47
2020-04-22 34.99 32.75 33.0 34.27 149000.0 34.27
2020-04-21 35.08 32.4 33.99 32.4 154500.0 32.4
2020-04-20 34.49 31.62 31.62 34.41 168400.0 34.41
2020-04-17 32.51 30.8 31.2 32.32 151400.0 32.32
2020-04-16 30.82 29.75 30.05 30.79 193500.0 30.79
2020-04-15 31.2 28.82 29.79 30.04 230100.0 30.04
2020-04-14 31.12 28.7 30.4 31.02 266100.0 31.02
2020-04-13 30.38 28.62 29.51 30.0 167000.0 30.0
2020-04-09 29.17 28.0 28.3 29.17 281600.0 29.17
2020-04-08 27.94 26.91 27.5 27.83 230900.0 27.83
2020-04-07 27.46 24.9 26.0 27.15 236300.0 27.15
2020-04-06 26.0 23.78 24.51 26.0 171800.0 26.0
2020-04-03 25.46 23.09 25.0 23.66 178100.0 23.66
2020-04-02 25.87 23.02 24.67 24.98 216900.0 24.98
2020-04-01 25.97 23.01 24.83 24.75 263100.0 24.75
2020-03-31 26.3 22.71 24.37 26.1 371700.0 26.1
2020-03-30 23.75 20.62 21.56 23.13 292500.0 23.13
2020-03-27 22.64 20.6 21.4 21.0 166200.0 21.0
2020-03-26 23.09 20.31 21.02 22.3 162800.0 22.3
2020-03-25 22.69 20.15 21.28 20.84 282000.0 20.84
2020-03-24 22.0 20.01 20.13 21.11 235600.0 21.11
2020-03-23 20.89 17.21 19.65 19.32 189900.0 19.32
2020-03-20 21.98 16.34 16.52 19.37 477900.0 19.37
2020-03-19 17.28 14.16 14.16 15.85 332400.0 15.85
2020-03-18 18.56 14.23 17.23 14.39 289600.0 14.39
2020-03-17 18.48 16.1 17.88 18.06 318000.0 18.06
2020-03-16 18.94 16.1 16.1 17.48 404800.0 17.48
2020-03-13 21.91 17.64 20.0 20.99 524200.0 20.99
2020-03-12 21.5 18.82 20.98 19.66 354600.0 19.66
2020-03-11 25.21 22.54 24.55 22.98 308100.0 22.98
2020-03-10 26.74 23.39 25.6 25.25 344200.0 25.25
2020-03-09 26.4 22.09 26.25 24.82 675800.0 24.82
2020-03-06 27.75 26.46 27.09 27.47 712700.0 27.47
2020-03-05 29.64 27.23 29.04 28.01 190600.0 28.01
2020-03-04 30.32 29.5 30.13 29.83 155400.0 29.83
2020-03-03 30.4 29.31 30.1 29.49 238000.0 29.49
2020-03-02 30.36 28.62 29.75 30.07 167400.0 30.07
2020-02-28 29.52 27.0 27.51 29.42 184400.0 29.42
2020-02-27 30.08 28.25 29.16 28.39 144200.0 28.39
2020-02-26 32.3 29.52 30.54 30.1 100700.0 30.1
2020-02-25 31.78 29.5 31.06 29.94 155100.0 29.94
2020-02-24 31.86 30.3 31.64 31.19 135200.0 31.19
2020-02-21 34.39 32.8 34.11 33.2 65300.0 33.2
2020-02-20 34.48 32.65 34.45 34.05 136500.0 34.05
2020-02-19 34.94 33.03 33.08 34.47 319700.0 34.47
2020-02-18 33.89 32.5 33.22 32.8 90500.0 32.8