Checkpoint Therapeutics Inc. Common Stockのデータ

Checkpoint Therapeutics Inc. Common Stockの基本情報

名前 Checkpoint Therapeutics Inc. Common Stock
ティッカー CKPT
United States
上場年 nan
セクター Health Care

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

Date High Low Open Close Volume Adj Close
2021-02-16 4.41 3.91 4.2 4.06 3574400.0 4.06
2021-02-12 4.45 4.01 4.45 4.09 5752500.0 4.09
2021-02-11 5.38 3.73 3.83 4.16 13756900.0 4.16
2021-02-10 4.03 3.61 4.0 3.71 853600.0 3.71
2021-02-09 4.07 3.76 3.82 3.89 1358800.0 3.89
2021-02-08 3.93 3.51 3.6 3.74 1532700.0 3.74
2021-02-05 3.59 3.34 3.59 3.52 1023700.0 3.52
2021-02-04 3.73 3.47 3.55 3.54 890700.0 3.54
2021-02-03 3.57 3.3 3.37 3.44 846600.0 3.44
2021-02-02 3.37 3.21 3.29 3.34 705600.0 3.34
2021-02-01 3.31 3.19 3.3 3.28 630300.0 3.28
2021-01-29 3.36 3.1 3.27 3.25 1027300.0 3.25
2021-01-28 3.41 3.15 3.15 3.24 926300.0 3.24
2021-01-27 3.53 3.06 3.27 3.15 982900.0 3.15
2021-01-26 3.5 3.35 3.46 3.42 717400.0 3.42
2021-01-25 3.64 3.22 3.62 3.43 1531600.0 3.43
2021-01-22 3.73 3.52 3.61 3.62 1241000.0 3.62
2021-01-21 3.95 3.57 3.79 3.73 1455200.0 3.73
2021-01-20 3.94 3.45 3.77 3.69 2705700.0 3.69
2021-01-19 3.46 3.21 3.43 3.37 1065500.0 3.37
2021-01-15 3.45 3.23 3.37 3.35 614400.0 3.35
2021-01-14 3.37 3.08 3.12 3.37 996200.0 3.37
2021-01-13 3.26 2.95 3.22 3.12 1776900.0 3.12
2021-01-12 3.26 2.76 2.77 3.18 2137100.0 3.18
2021-01-11 2.81 2.68 2.8 2.71 468700.0 2.71
2021-01-08 2.88 2.67 2.88 2.74 964100.0 2.74
2021-01-07 2.78 2.66 2.7 2.71 632600.0 2.71
2021-01-06 2.76 2.57 2.67 2.63 534400.0 2.63
2021-01-05 2.69 2.56 2.65 2.6 423200.0 2.6
2021-01-04 2.72 2.56 2.66 2.66 446300.0 2.66
2020-12-31 2.7 2.57 2.7 2.65 418000.0 2.65
2020-12-30 2.73 2.56 2.57 2.68 575800.0 2.68
2020-12-29 2.83 2.53 2.82 2.57 863000.0 2.57
2020-12-28 2.94 2.76 2.85 2.8 951400.0 2.8
2020-12-24 2.92 2.75 2.81 2.82 356600.0 2.82
2020-12-23 2.86 2.68 2.76 2.83 1055000.0 2.83
2020-12-22 2.95 2.62 2.76 2.68 2270800.0 2.68
2020-12-21 2.73 2.58 2.62 2.69 557700.0 2.69
2020-12-18 2.82 2.55 2.69 2.6 1887300.0 2.6
2020-12-17 2.89 2.66 2.79 2.77 1215600.0 2.77
2020-12-16 2.87 2.52 2.53 2.76 1715400.0 2.76
2020-12-15 2.56 2.4 2.49 2.52 656200.0 2.52
2020-12-14 2.55 2.43 2.48 2.47 449900.0 2.47
2020-12-11 2.54 2.4 2.5 2.43 448200.0 2.43
2020-12-10 2.51 2.2 2.39 2.5 695300.0 2.5
2020-12-09 2.58 2.31 2.55 2.39 759400.0 2.39
2020-12-08 2.61 2.48 2.59 2.53 442500.0 2.53
2020-12-07 2.84 2.49 2.83 2.58 843700.0 2.58
2020-12-04 2.7 2.45 2.45 2.65 824100.0 2.65
2020-12-03 2.6 2.41 2.6 2.45 646600.0 2.45
2020-12-02 2.62 2.53 2.58 2.57 347600.0 2.57
2020-12-01 2.66 2.4 2.42 2.57 754200.0 2.57
2020-11-30 2.47 2.34 2.42 2.4 509300.0 2.4
2020-11-27 2.47 2.36 2.43 2.37 250000.0 2.37
2020-11-25 2.51 2.36 2.43 2.42 271100.0 2.42
2020-11-24 2.49 2.31 2.33 2.42 349900.0 2.42
2020-11-23 2.41 2.3 2.4 2.33 469500.0 2.33
2020-11-20 2.45 2.37 2.44 2.41 283400.0 2.41
2020-11-19 2.47 2.41 2.44 2.47 112100.0 2.47
2020-11-18 2.5 2.36 2.47 2.43 283800.0 2.43
2020-11-17 2.51 2.41 2.5 2.43 210300.0 2.43
2020-11-16 2.54 2.45 2.49 2.5 253100.0 2.5
2020-11-13 2.52 2.41 2.45 2.49 217500.0 2.49
2020-11-12 2.54 2.39 2.54 2.44 217600.0 2.44
2020-11-11 2.56 2.38 2.44 2.52 267400.0 2.52
2020-11-10 2.45 2.35 2.4 2.45 463800.0 2.45
2020-11-09 2.5 2.33 2.45 2.4 422900.0 2.4
2020-11-06 2.45 2.23 2.45 2.3 250000.0 2.3
2020-11-05 2.48 2.33 2.33 2.45 213400.0 2.45
2020-11-04 2.49 2.31 2.44 2.34 264500.0 2.34
2020-11-03 2.41 2.24 2.27 2.39 300500.0 2.39
2020-11-02 2.32 2.18 2.31 2.26 265900.0 2.26
2020-10-30 2.38 2.16 2.35 2.19 372400.0 2.19
2020-10-29 2.37 2.21 2.31 2.36 330300.0 2.36
2020-10-28 2.36 2.25 2.36 2.33 303200.0 2.33
2020-10-27 2.45 2.29 2.34 2.43 228600.0 2.43
2020-10-26 2.43 2.29 2.39 2.36 575700.0 2.36
2020-10-23 2.49 2.34 2.38 2.44 324400.0 2.44
2020-10-22 2.4 2.25 2.36 2.38 267900.0 2.38
2020-10-21 2.47 2.33 2.47 2.36 279600.0 2.36
2020-10-20 2.5 2.31 2.39 2.45 509700.0 2.45
2020-10-19 2.61 2.34 2.61 2.37 962100.0 2.37
2020-10-16 2.63 2.54 2.57 2.59 354800.0 2.59
2020-10-15 2.71 2.51 2.71 2.59 463400.0 2.59
2020-10-14 2.8 2.63 2.8 2.65 547100.0 2.65
2020-10-13 2.83 2.73 2.82 2.77 286400.0 2.77
2020-10-12 2.88 2.75 2.88 2.82 456700.0 2.82
2020-10-09 2.94 2.72 2.89 2.83 711000.0 2.83
2020-10-08 3.08 2.84 2.87 2.96 1463900.0 2.96
2020-10-07 2.83 2.62 2.64 2.79 896600.0 2.79
2020-10-06 2.7 2.59 2.68 2.63 543300.0 2.63
2020-10-05 2.74 2.51 2.59 2.6 617200.0 2.6
2020-10-02 2.69 2.53 2.55 2.64 746700.0 2.64
2020-10-01 2.74 2.59 2.67 2.68 651100.0 2.68
2020-09-30 2.88 2.51 2.81 2.68 1334500.0 2.68
2020-09-29 3.06 2.67 2.7 2.79 2510600.0 2.79
2020-09-28 2.82 2.55 2.81 2.62 1375500.0 2.62
2020-09-25 2.85 2.68 2.72 2.81 732800.0 2.81
2020-09-24 2.91 2.59 2.66 2.74 1194800.0 2.74
2020-09-23 3.16 2.81 3.15 2.88 1430500.0 2.88
2020-09-22 3.35 3.05 3.34 3.2 1780400.0 3.2
2020-09-21 3.47 3.15 3.29 3.35 1418600.0 3.35
2020-09-18 3.4 3.01 3.1 3.4 4983700.0 3.4
2020-09-17 4.0 3.31 3.88 3.51 3672000.0 3.51
2020-09-16 4.5 3.93 3.97 4.24 2073500.0 4.24
2020-09-15 4.32 3.32 3.33 3.91 5423500.0 3.91
2020-09-14 3.46 3.04 3.38 3.28 1520100.0 3.28
2020-09-11 3.83 2.91 2.98 3.32 13513500.0 3.32
2020-09-10 3.2 2.47 2.54 2.8 1135700.0 2.8
2020-09-09 2.55 2.36 2.43 2.47 476300.0 2.47
2020-09-08 2.55 2.11 2.11 2.4 616800.0 2.4
2020-09-04 2.3 2.11 2.25 2.17 549800.0 2.17
2020-09-03 2.44 2.23 2.35 2.27 255900.0 2.27
2020-09-02 2.43 2.25 2.43 2.33 245700.0 2.33
2020-09-01 2.48 2.14 2.16 2.34 528700.0 2.34
2020-08-31 2.23 2.11 2.13 2.18 189800.0 2.18
2020-08-28 2.17 2.06 2.17 2.12 520400.0 2.12
2020-08-27 2.21 2.09 2.17 2.18 241100.0 2.18
2020-08-26 2.2 2.1 2.17 2.18 298600.0 2.18
2020-08-25 2.24 2.09 2.19 2.16 269200.0 2.16
2020-08-24 2.22 2.06 2.15 2.18 429400.0 2.18
2020-08-21 2.27 2.1 2.27 2.15 295200.0 2.15
2020-08-20 2.33 2.2 2.3 2.24 306000.0 2.24
2020-08-19 2.45 2.25 2.39 2.29 449700.0 2.29
2020-08-18 2.5 2.32 2.5 2.43 630500.0 2.43
2020-08-17 2.53 2.03 2.07 2.49 904600.0 2.49
2020-08-14 2.13 1.92 1.93 2.06 325600.0 2.06
2020-08-13 2.05 1.9 2.01 1.92 367400.0 1.92
2020-08-12 2.16 1.97 2.13 1.99 428400.0 1.99
2020-08-11 2.21 2.1 2.16 2.1 433500.0 2.1
2020-08-10 2.36 2.12 2.3 2.15 731600.0 2.15
2020-08-07 2.3 2.18 2.28 2.3 363400.0 2.3
2020-08-06 2.38 2.13 2.35 2.15 510800.0 2.15
2020-08-05 2.39 2.23 2.36 2.37 415600.0 2.37
2020-08-04 2.32 2.21 2.24 2.29 210900.0 2.29
2020-08-03 2.35 2.2 2.24 2.29 310600.0 2.29
2020-07-31 2.34 2.2 2.32 2.25 322300.0 2.25
2020-07-30 2.36 2.1 2.15 2.34 541400.0 2.34
2020-07-29 2.37 2.15 2.34 2.26 504600.0 2.26
2020-07-28 2.5 2.32 2.4 2.33 415600.0 2.33
2020-07-27 2.46 2.26 2.42 2.36 660900.0 2.36
2020-07-24 2.45 2.29 2.42 2.31 496300.0 2.31
2020-07-23 2.55 2.35 2.4 2.43 646400.0 2.43
2020-07-22 2.52 2.31 2.47 2.37 1005400.0 2.37
2020-07-21 2.95 2.35 2.81 2.59 2184300.0 2.59
2020-07-20 2.99 2.45 2.48 2.72 6105900.0 2.72
2020-07-17 2.66 2.1 2.12 2.23 12197600.0 2.23
2020-07-16 1.71 1.63 1.64 1.67 570300.0 1.67
2020-07-15 1.67 1.56 1.65 1.65 248300.0 1.65
2020-07-14 1.74 1.62 1.63 1.68 128400.0 1.68
2020-07-13 1.8 1.57 1.8 1.62 288900.0 1.62
2020-07-10 1.87 1.7 1.84 1.77 114700.0 1.77
2020-07-09 1.94 1.68 1.93 1.85 424500.0 1.85
2020-07-08 1.98 1.83 1.94 1.92 251600.0 1.92
2020-07-07 2.0 1.72 1.91 1.77 379600.0 1.77
2020-07-06 2.02 1.91 2.02 1.92 98000.0 1.92
2020-07-02 2.03 1.87 1.9 1.99 161100.0 1.99
2020-07-01 1.98 1.84 1.97 1.92 176600.0 1.92
2020-06-30 2.03 1.97 1.99 1.98 204400.0 1.98
2020-06-29 2.08 1.96 2.03 2.0 224800.0 2.0
2020-06-26 2.1 1.96 2.1 2.01 1211700.0 2.01
2020-06-25 2.31 2.05 2.21 2.09 495500.0 2.09
2020-06-24 2.15 2.05 2.05 2.07 72100.0 2.07
2020-06-23 2.2 2.03 2.19 2.07 284400.0 2.07
2020-06-22 2.2 2.01 2.16 2.1 247200.0 2.1
2020-06-19 2.2 2.07 2.07 2.16 396300.0 2.16
2020-06-18 2.16 2.05 2.07 2.11 108100.0 2.11
2020-06-17 2.3 2.06 2.12 2.07 172100.0 2.07
2020-06-16 2.22 2.06 2.22 2.12 155200.0 2.12
2020-06-15 2.19 1.91 1.97 2.11 333800.0 2.11
2020-06-12 2.06 1.91 2.03 1.96 132000.0 1.96
2020-06-11 2.09 1.88 2.0 1.91 205100.0 1.91
2020-06-10 2.3 2.12 2.27 2.14 188500.0 2.14
2020-06-09 2.29 2.08 2.17 2.27 222600.0 2.27
2020-06-08 2.24 2.09 2.09 2.17 245900.0 2.17
2020-06-05 2.13 1.95 2.08 2.05 190600.0 2.05
2020-06-04 2.12 1.91 2.12 1.99 285100.0 1.99
2020-06-03 2.17 2.07 2.13 2.1 190700.0 2.1
2020-06-02 2.16 2.0 2.06 2.06 200700.0 2.06
2020-06-01 2.2 2.08 2.15 2.08 196000.0 2.08
2020-05-29 2.29 2.07 2.2 2.12 306100.0 2.12
2020-05-28 2.34 2.18 2.26 2.21 136300.0 2.21
2020-05-27 2.34 2.01 2.28 2.26 244800.0 2.26
2020-05-26 2.42 2.08 2.33 2.24 422100.0 2.24
2020-05-22 2.29 2.03 2.06 2.27 399300.0 2.27
2020-05-21 2.12 1.9 1.96 2.06 441400.0 2.06
2020-05-20 2.07 1.75 1.8 1.93 757000.0 1.93
2020-05-19 1.84 1.73 1.8 1.79 112000.0 1.79
2020-05-18 1.88 1.7 1.88 1.82 249600.0 1.82
2020-05-15 1.83 1.74 1.78 1.82 104000.0 1.82
2020-05-14 1.89 1.67 1.73 1.76 151200.0 1.76
2020-05-13 1.78 1.6 1.71 1.77 167700.0 1.77
2020-05-12 1.85 1.68 1.8 1.7 264600.0 1.7
2020-05-11 1.85 1.76 1.77 1.79 235600.0 1.79
2020-05-08 1.87 1.69 1.69 1.78 204100.0 1.78
2020-05-07 1.88 1.69 1.84 1.69 289200.0 1.69
2020-05-06 1.81 1.67 1.73 1.78 236400.0 1.78
2020-05-05 1.8 1.61 1.72 1.69 425800.0 1.69
2020-05-04 1.74 1.61 1.74 1.71 111400.0 1.71
2020-05-01 1.78 1.62 1.76 1.72 209100.0 1.72
2020-04-30 2.0 1.65 1.73 1.76 440400.0 1.76
2020-04-29 1.86 1.72 1.8 1.73 332900.0 1.73
2020-04-28 1.85 1.69 1.8 1.79 603500.0 1.79
2020-04-27 2.22 1.47 1.57 1.81 2681600.0 1.81
2020-04-24 1.57 1.45 1.49 1.54 142100.0 1.54
2020-04-23 1.62 1.44 1.53 1.5 88900.0 1.5
2020-04-22 1.68 1.51 1.68 1.54 177000.0 1.54
2020-04-21 1.86 1.57 1.8 1.67 98200.0 1.67
2020-04-20 1.79 1.6 1.73 1.73 181300.0 1.73
2020-04-17 1.59 1.47 1.56 1.58 111400.0 1.58
2020-04-16 1.58 1.39 1.48 1.54 168000.0 1.54
2020-04-15 1.57 1.33 1.42 1.48 80100.0 1.48
2020-04-14 1.67 1.24 1.35 1.46 269200.0 1.46
2020-04-13 1.4 1.3 1.35 1.33 82100.0 1.33
2020-04-09 1.42 1.31 1.39 1.38 139500.0 1.38
2020-04-08 1.39 1.2 1.22 1.39 155000.0 1.39
2020-04-07 1.39 1.17 1.28 1.2 197000.0 1.2
2020-04-06 1.31 1.16 1.3 1.23 198600.0 1.23
2020-04-03 1.23 1.18 1.19 1.2 91900.0 1.2
2020-04-02 1.36 1.17 1.2 1.19 248900.0 1.19
2020-04-01 1.46 1.17 1.46 1.21 230900.0 1.21
2020-03-31 1.58 1.34 1.5 1.51 162300.0 1.51
2020-03-30 1.62 1.37 1.46 1.51 134400.0 1.51
2020-03-27 1.75 1.5 1.68 1.57 170800.0 1.57
2020-03-26 1.8 1.43 1.59 1.77 166200.0 1.77
2020-03-25 1.7 1.37 1.49 1.57 211900.0 1.57
2020-03-24 1.46 1.17 1.22 1.45 184700.0 1.45
2020-03-23 1.5 1.05 1.32 1.19 249800.0 1.19
2020-03-20 1.5 1.21 1.4 1.27 652200.0 1.27
2020-03-19 1.49 1.2 1.22 1.35 278200.0 1.35
2020-03-18 1.62 1.15 1.27 1.19 207500.0 1.19
2020-03-17 1.48 1.21 1.24 1.33 309400.0 1.33
2020-03-16 1.23 1.05 1.23 1.17 221400.0 1.17
2020-03-13 1.31 1.05 1.22 1.17 321900.0 1.17
2020-03-12 1.22 1.06 1.21 1.11 136400.0 1.11
2020-03-11 1.56 1.3 1.51 1.33 207600.0 1.33
2020-03-10 1.76 1.48 1.74 1.61 177400.0 1.61
2020-03-09 1.9 1.6 1.9 1.65 306500.0 1.65
2020-03-06 1.93 1.83 1.89 1.88 100200.0 1.88
2020-03-05 2.0 1.87 1.87 1.9 98000.0 1.9
2020-03-04 2.01 1.85 1.99 2.0 106700.0 2.0
2020-03-03 2.0 1.78 1.95 1.94 170200.0 1.94
2020-03-02 1.98 1.75 1.75 1.93 307700.0 1.93
2020-02-28 1.99 1.75 1.91 1.75 227200.0 1.75
2020-02-27 2.18 1.98 2.15 2.05 286800.0 2.05
2020-02-26 2.35 2.13 2.35 2.21 186000.0 2.21
2020-02-25 2.48 2.0 2.48 2.38 425600.0 2.38
2020-02-24 2.55 2.25 2.25 2.43 342700.0 2.43
2020-02-21 2.68 2.28 2.33 2.37 501400.0 2.37
2020-02-20 2.35 2.07 2.11 2.3 244000.0 2.3
2020-02-19 2.31 1.95 2.19 2.05 576000.0 2.05
2020-02-18 2.3 2.16 2.2 2.22 115100.0 2.22