Harpoon Therapeutics Inc. Common Stockのデータ

Harpoon Therapeutics Inc. Common Stockの基本情報

名前 Harpoon Therapeutics Inc. Common Stock
ティッカー HARP
国 United States
上場年 2019.0
セクター Health Care

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

Date High Low Open Close Volume Adj Close
2021-02-16 20.41 18.73 20.41 18.93 198700.0 18.93
2021-02-12 20.99 20.19 20.87 20.41 82100.0 20.41
2021-02-11 21.41 20.07 21.29 20.77 116200.0 20.77
2021-02-10 21.9 19.29 19.69 21.29 365900.0 21.29
2021-02-09 20.55 19.39 20.28 19.66 268800.0 19.66
2021-02-08 20.45 19.82 20.14 20.09 315400.0 20.09
2021-02-05 20.1 19.77 20.09 19.92 160200.0 19.92
2021-02-04 20.83 19.82 20.2 20.0 229800.0 20.0
2021-02-03 20.59 19.81 20.23 20.03 164700.0 20.03
2021-02-02 20.7 19.01 19.2 20.08 247000.0 20.08
2021-02-01 20.02 18.62 20.02 19.02 234900.0 19.02
2021-01-29 19.42 18.21 18.99 19.28 205200.0 19.28
2021-01-28 19.85 18.13 18.9 18.66 361000.0 18.66
2021-01-27 20.39 18.91 20.36 19.02 941500.0 19.02
2021-01-26 21.15 20.3 21.0 20.72 116200.0 20.72
2021-01-25 21.85 20.1 21.5 20.92 197900.0 20.92
2021-01-22 22.48 21.43 21.91 21.7 230100.0 21.7
2021-01-21 23.8 21.36 23.77 22.21 369700.0 22.21
2021-01-20 24.84 23.58 24.11 23.76 161100.0 23.76
2021-01-19 25.24 23.94 24.04 24.16 307800.0 24.16
2021-01-15 25.0 21.18 21.34 23.4 351100.0 23.4
2021-01-14 22.14 20.63 21.5 21.36 233000.0 21.36
2021-01-13 23.2 21.09 23.0 21.29 214000.0 21.29
2021-01-12 23.0 21.13 21.64 22.07 310900.0 22.07
2021-01-11 22.69 20.95 21.0 21.64 577900.0 21.64
2021-01-08 21.2 18.76 19.81 21.04 568200.0 21.04
2021-01-07 21.57 17.71 18.0 19.92 1801700.0 19.92
2021-01-06 19.3 18.12 19.06 18.42 177000.0 18.42
2021-01-05 19.55 18.25 19.5 19.12 147200.0 19.12
2021-01-04 20.07 16.86 17.13 19.45 412700.0 19.45
2020-12-31 16.76 15.8 16.56 16.61 141400.0 16.61
2020-12-30 17.87 16.41 17.15 16.63 140600.0 16.63
2020-12-29 17.57 16.03 16.5 17.17 210900.0 17.17
2020-12-28 17.5 16.03 16.75 16.5 170100.0 16.5
2020-12-24 17.83 16.11 17.78 16.48 150600.0 16.48
2020-12-23 20.19 17.3 18.0 17.84 259700.0 17.84
2020-12-22 17.88 14.6 14.94 17.22 370000.0 17.22
2020-12-21 15.11 14.47 14.95 14.84 124100.0 14.84
2020-12-18 16.42 14.8 16.42 14.88 571200.0 14.88
2020-12-17 16.39 14.98 15.27 16.33 200100.0 16.33
2020-12-16 16.32 15.04 15.04 15.23 246200.0 15.23
2020-12-15 15.95 14.1 14.59 15.37 245600.0 15.37
2020-12-14 14.9 13.11 13.18 14.13 514800.0 14.13
2020-12-11 13.18 12.63 12.97 12.83 144500.0 12.83
2020-12-10 13.38 12.6 13.04 13.01 260300.0 13.01
2020-12-09 13.99 12.53 13.87 13.08 184600.0 13.08
2020-12-08 14.5 13.59 13.77 13.65 472400.0 13.65
2020-12-07 13.86 13.24 13.77 13.34 123200.0 13.34
2020-12-04 13.86 13.05 13.48 13.54 314000.0 13.54
2020-12-03 13.74 13.11 13.58 13.39 224800.0 13.39
2020-12-02 14.14 13.17 14.01 13.43 127100.0 13.43
2020-12-01 15.23 13.73 15.04 14.01 132800.0 14.01
2020-11-30 15.5 14.8 15.22 14.92 81600.0 14.92
2020-11-27 14.85 14.34 14.63 14.84 56400.0 14.84
2020-11-25 14.61 14.32 14.45 14.59 76600.0 14.59
2020-11-24 14.73 14.3 14.64 14.41 213500.0 14.41
2020-11-23 15.08 14.43 14.79 14.57 91800.0 14.57
2020-11-20 14.75 14.02 14.57 14.61 86300.0 14.61
2020-11-19 14.88 14.25 14.55 14.67 134900.0 14.67
2020-11-18 15.7 14.22 15.4 14.52 120200.0 14.52
2020-11-17 15.95 15.29 15.53 15.35 64900.0 15.35
2020-11-16 16.18 15.43 15.94 15.59 84200.0 15.59
2020-11-13 16.67 15.6 16.44 15.6 129100.0 15.6
2020-11-12 16.5 15.8 16.39 16.16 71400.0 16.16
2020-11-11 17.44 15.9 17.44 16.29 77100.0 16.29
2020-11-10 16.98 15.62 16.07 16.76 163000.0 16.76
2020-11-09 16.61 15.6 16.61 15.63 99500.0 15.63
2020-11-06 16.59 15.55 16.49 15.55 103500.0 15.55
2020-11-05 17.45 16.04 17.45 16.54 114600.0 16.54
2020-11-04 16.5 15.58 15.58 16.03 101500.0 16.03
2020-11-03 16.03 15.07 15.07 15.9 64000.0 15.9
2020-11-02 15.09 14.39 14.73 14.88 85700.0 14.88
2020-10-30 14.96 14.26 14.96 14.47 60300.0 14.47
2020-10-29 15.38 14.27 14.75 15.11 71100.0 15.11
2020-10-28 15.11 14.5 15.08 14.75 64500.0 14.75
2020-10-27 15.61 14.95 15.1 15.41 35400.0 15.41
2020-10-26 15.42 14.74 15.05 15.08 71000.0 15.08
2020-10-23 15.71 14.83 15.02 15.34 48200.0 15.34
2020-10-22 15.16 14.55 14.75 15.02 112300.0 15.02
2020-10-21 15.21 14.5 15.21 14.68 119200.0 14.68
2020-10-20 16.07 14.5 15.78 15.14 161100.0 15.14
2020-10-19 16.68 15.54 16.34 15.77 108600.0 15.77
2020-10-16 16.66 15.98 16.17 16.2 86100.0 16.2
2020-10-15 16.33 15.64 16.01 16.19 56900.0 16.19
2020-10-14 17.08 16.06 16.93 16.16 69000.0 16.16
2020-10-13 16.93 16.6 16.69 16.77 79600.0 16.77
2020-10-12 16.94 16.21 16.94 16.74 87600.0 16.74
2020-10-09 17.47 16.69 17.27 16.8 97400.0 16.8
2020-10-08 18.15 17.14 17.66 17.25 102800.0 17.25
2020-10-07 17.82 16.74 16.99 17.68 109100.0 17.68
2020-10-06 17.74 16.55 17.34 16.75 73800.0 16.75
2020-10-05 17.6 16.51 16.67 17.35 163400.0 17.35
2020-10-02 16.88 16.24 16.65 16.43 96200.0 16.43
2020-10-01 17.04 16.01 17.04 16.95 272100.0 16.95
2020-09-30 17.04 16.0 16.12 16.99 267800.0 16.99
2020-09-29 16.63 15.82 16.01 16.08 212700.0 16.08
2020-09-28 16.42 15.5 15.57 16.0 86100.0 16.0
2020-09-25 15.81 15.19 15.22 15.47 124300.0 15.47
2020-09-24 15.88 15.0 15.7 15.36 104400.0 15.36
2020-09-23 17.52 15.73 17.1 15.86 146300.0 15.86
2020-09-22 17.94 16.45 17.7 17.13 99800.0 17.13
2020-09-21 18.38 17.16 18.19 17.43 266300.0 17.43
2020-09-18 18.78 16.98 17.47 18.52 546800.0 18.52
2020-09-17 17.56 16.13 16.41 17.26 133800.0 17.26
2020-09-16 18.0 15.9 16.11 16.42 269100.0 16.42
2020-09-15 17.69 15.33 17.24 15.9 269200.0 15.9
2020-09-14 17.27 15.17 15.17 17.18 358400.0 17.18
2020-09-11 15.16 14.57 14.94 14.83 117700.0 14.83
2020-09-10 15.45 14.77 14.94 14.81 357400.0 14.81
2020-09-09 15.1 14.55 14.65 14.93 225500.0 14.93
2020-09-08 15.12 13.67 13.7 14.61 298400.0 14.61
2020-09-04 13.94 12.65 13.53 13.77 361900.0 13.77
2020-09-03 14.55 13.28 14.16 13.61 359200.0 13.61
2020-09-02 14.33 13.3 13.74 14.21 429100.0 14.21
2020-09-01 13.88 13.2 13.7 13.7 481600.0 13.7
2020-08-31 14.0 12.78 13.15 13.76 340700.0 13.76
2020-08-28 13.45 12.76 12.83 12.96 194600.0 12.96
2020-08-27 13.42 12.69 13.12 12.81 293200.0 12.81
2020-08-26 13.56 12.6 13.01 13.12 424300.0 13.12
2020-08-25 13.21 12.53 13.01 13.04 245200.0 13.04
2020-08-24 15.91 12.85 15.87 13.06 1178500.0 13.06
2020-08-21 16.66 12.19 12.59 15.31 7801600.0 15.31
2020-08-20 11.83 11.34 11.5 11.72 107000.0 11.72
2020-08-19 11.95 11.3 11.95 11.63 152600.0 11.63
2020-08-18 12.39 11.51 12.39 11.74 166700.0 11.74
2020-08-17 12.58 12.05 12.18 12.38 190300.0 12.38
2020-08-14 12.35 11.95 12.35 12.13 77200.0 12.13
2020-08-13 13.08 12.16 13.02 12.35 154400.0 12.35
2020-08-12 13.85 12.75 13.77 12.96 130900.0 12.96
2020-08-11 14.27 13.42 13.49 13.68 291100.0 13.68
2020-08-10 13.71 12.59 13.15 13.38 276400.0 13.38
2020-08-07 12.77 12.11 12.65 12.58 177000.0 12.58
2020-08-06 12.95 12.41 12.95 12.68 319400.0 12.68
2020-08-05 13.3 12.32 13.3 12.71 123200.0 12.71
2020-08-04 13.54 11.82 11.82 13.09 199500.0 13.09
2020-08-03 12.48 11.5 11.6 12.04 219800.0 12.04
2020-07-31 11.6 10.55 11.55 11.01 176000.0 11.01
2020-07-30 12.35 11.28 12.17 11.45 192800.0 11.45
2020-07-29 12.88 12.2 12.88 12.3 92800.0 12.3
2020-07-28 13.51 12.69 13.2 12.87 140800.0 12.87
2020-07-27 13.82 12.69 13.23 13.23 161500.0 13.23
2020-07-24 13.86 12.81 13.86 12.89 143300.0 12.89
2020-07-23 14.19 13.33 14.17 13.64 100100.0 13.64
2020-07-22 14.99 13.57 14.96 14.11 292200.0 14.11
2020-07-21 15.59 14.75 15.31 14.94 96900.0 14.94
2020-07-20 15.73 14.85 15.35 15.17 185500.0 15.17
2020-07-17 15.24 14.65 15.04 15.08 123700.0 15.08
2020-07-16 15.49 14.8 15.32 14.99 93400.0 14.99
2020-07-15 16.2 15.25 15.42 15.46 169800.0 15.46
2020-07-14 15.76 14.76 15.56 15.06 101700.0 15.06
2020-07-13 16.7 15.4 16.3 15.56 76800.0 15.56
2020-07-10 16.59 16.02 16.26 16.24 53000.0 16.24
2020-07-09 16.7 15.92 16.63 16.14 107300.0 16.14
2020-07-08 16.95 16.26 16.65 16.7 82300.0 16.7
2020-07-07 16.88 16.34 16.42 16.56 69300.0 16.56
2020-07-06 17.15 16.0 16.8 16.44 112800.0 16.44
2020-07-02 17.5 16.25 17.5 16.59 121400.0 16.59
2020-07-01 17.7 16.1 16.66 17.49 148900.0 17.49
2020-06-30 16.85 16.08 16.78 16.6 410600.0 16.6
2020-06-29 17.3 16.0 17.2 16.49 91500.0 16.49
2020-06-26 18.05 16.7 17.95 17.06 605900.0 17.06
2020-06-25 18.19 17.36 17.79 17.87 140700.0 17.87
2020-06-24 18.25 17.61 17.68 17.7 119800.0 17.7
2020-06-23 18.32 17.67 18.24 17.8 103400.0 17.8
2020-06-22 18.48 17.98 18.2 18.21 118700.0 18.21
2020-06-19 18.5 17.86 18.2 18.1 180100.0 18.1
2020-06-18 18.5 17.84 17.99 18.38 58800.0 18.38
2020-06-17 18.72 17.72 18.11 18.11 66800.0 18.11
2020-06-16 18.84 17.84 18.65 18.03 79600.0 18.03
2020-06-15 18.42 16.99 17.28 18.22 171500.0 18.22
2020-06-12 17.96 16.97 17.06 17.64 85600.0 17.64
2020-06-11 18.07 16.59 18.01 16.59 99000.0 16.59
2020-06-10 19.27 18.13 18.36 18.36 94200.0 18.36
2020-06-09 18.69 18.06 18.56 18.43 59200.0 18.43
2020-06-08 19.1 17.0 17.39 18.72 189200.0 18.72
2020-06-05 18.2 17.03 17.39 17.17 169400.0 17.17
2020-06-04 18.15 17.0 17.27 17.31 113400.0 17.31
2020-06-03 18.6 17.05 18.49 17.26 149100.0 17.26
2020-06-02 19.2 17.61 18.6 18.28 197000.0 18.28
2020-06-01 21.6 17.72 21.6 18.28 771100.0 18.28
2020-05-29 22.0 16.34 19.6 21.76 624900.0 21.76
2020-05-28 22.03 20.52 21.87 20.59 1203300.0 20.59
2020-05-27 24.93 21.12 24.61 21.69 457800.0 21.69
2020-05-26 25.02 22.61 23.47 24.72 338700.0 24.72
2020-05-22 22.85 20.25 21.62 22.8 255200.0 22.8
2020-05-21 25.0 19.74 19.74 21.11 653300.0 21.11
2020-05-20 19.45 15.6 15.87 19.2 367600.0 19.2
2020-05-19 16.04 15.3 15.87 15.75 137700.0 15.75
2020-05-18 16.3 14.67 14.71 15.81 122300.0 15.81
2020-05-15 14.75 13.62 13.62 14.43 92000.0 14.43
2020-05-14 14.49 13.25 13.79 14.28 120900.0 14.28
2020-05-13 14.22 12.34 14.22 14.12 305300.0 14.12
2020-05-12 14.5 13.73 14.06 14.04 111200.0 14.04
2020-05-11 14.33 13.2 13.66 14.03 94500.0 14.03
2020-05-08 14.19 13.5 14.0 13.52 52800.0 13.52
2020-05-07 14.5 13.33 13.59 13.92 105900.0 13.92
2020-05-06 14.0 13.09 13.5 13.76 57000.0 13.76
2020-05-05 13.7 13.24 13.56 13.46 44400.0 13.46
2020-05-04 13.5 12.12 12.2 13.37 102800.0 13.37
2020-05-01 12.52 11.8 12.21 12.26 77500.0 12.26
2020-04-30 13.96 12.6 13.2 12.6 85500.0 12.6
2020-04-29 13.75 12.9 13.16 13.39 62700.0 13.39
2020-04-28 14.25 13.0 14.04 13.03 77000.0 13.03
2020-04-27 13.89 13.28 13.49 13.73 155800.0 13.73
2020-04-24 12.86 12.11 12.8 12.43 36100.0 12.43
2020-04-23 13.41 12.55 13.0 12.75 47500.0 12.75
2020-04-22 13.4 12.5 12.5 13.06 52000.0 13.06
2020-04-21 13.1 11.66 13.0 12.46 50900.0 12.46
2020-04-20 13.9 12.1 12.7 13.01 65500.0 13.01
2020-04-17 12.91 11.91 12.0 12.69 71100.0 12.69
2020-04-16 12.13 11.33 12.0 11.75 77100.0 11.75
2020-04-15 12.69 11.92 12.17 12.07 41500.0 12.07
2020-04-14 12.96 12.1 12.34 12.4 104100.0 12.4
2020-04-13 12.35 11.45 11.53 12.03 42500.0 12.03
2020-04-09 11.94 11.29 11.73 11.47 46600.0 11.47
2020-04-08 11.76 11.02 11.6 11.62 36000.0 11.62
2020-04-07 12.0 11.06 12.0 11.49 54500.0 11.49
2020-04-06 12.14 11.28 11.61 11.87 73200.0 11.87
2020-04-03 11.34 10.88 11.13 11.11 42700.0 11.11
2020-04-02 11.5 10.8 10.8 11.34 56800.0 11.34
2020-04-01 11.42 10.8 11.42 11.26 86000.0 11.26
2020-03-31 11.8 10.82 11.76 11.58 88400.0 11.58
2020-03-30 12.32 11.36 11.75 11.78 47200.0 11.78
2020-03-27 12.14 10.97 11.85 11.45 61700.0 11.45
2020-03-26 12.5 11.61 12.08 12.07 57900.0 12.07
2020-03-25 12.45 11.47 11.96 11.95 65100.0 11.95
2020-03-24 12.28 11.6 11.76 12.0 52200.0 12.0
2020-03-23 12.49 10.27 12.0 11.15 71800.0 11.15
2020-03-20 12.51 10.56 12.0 11.74 139100.0 11.74
2020-03-19 12.73 11.02 12.08 11.87 128500.0 11.87
2020-03-18 12.74 11.12 11.81 12.08 59300.0 12.08
2020-03-17 12.43 10.78 11.06 12.43 143000.0 12.43
2020-03-16 11.92 10.51 11.3 10.74 98000.0 10.74
2020-03-13 12.3 11.16 11.3 12.25 86100.0 12.25
2020-03-12 12.18 11.02 12.01 11.29 93100.0 11.29
2020-03-11 13.98 12.65 13.98 13.07 73300.0 13.07
2020-03-10 15.49 13.41 14.76 14.16 74900.0 14.16
2020-03-09 15.57 14.02 14.56 14.34 76800.0 14.34
2020-03-06 15.81 14.32 15.15 14.92 93300.0 14.92
2020-03-05 16.26 15.03 16.09 15.54 62500.0 15.54
2020-03-04 16.55 15.5 15.79 16.32 50100.0 16.32
2020-03-03 16.65 15.15 16.31 15.34 51300.0 15.34
2020-03-02 16.39 14.55 15.42 16.29 87600.0 16.29
2020-02-28 15.36 13.7 14.14 15.34 228400.0 15.34
2020-02-27 14.99 13.79 14.46 14.19 93000.0 14.19
2020-02-26 15.3 14.42 14.42 14.73 64600.0 14.73
2020-02-25 14.93 14.15 14.71 14.48 53900.0 14.48
2020-02-24 15.09 14.22 15.09 14.68 95400.0 14.68
2020-02-21 15.49 14.8 15.06 15.32 72500.0 15.32
2020-02-20 15.33 14.7 15.0 15.1 63100.0 15.1
2020-02-19 15.53 14.95 15.53 15.01 100400.0 15.01
2020-02-18 15.58 14.88 15.01 15.1 50000.0 15.1