Kintara Therapeutics Inc. Common Stockのデータ

Kintara Therapeutics Inc. Common Stockの基本情報

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

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

Date High Low Open Close Volume Adj Close
2021-02-16 2.57 2.23 2.55 2.34 1310900.0 2.34
2021-02-12 2.54 2.3 2.5 2.48 1107900.0 2.48
2021-02-11 2.8 2.47 2.77 2.58 1880800.0 2.58
2021-02-10 3.35 2.41 3.17 2.74 7186600.0 2.74
2021-02-09 2.8 2.18 2.2 2.67 8645800.0 2.67
2021-02-08 2.11 1.97 1.97 2.1 1263600.0 2.1
2021-02-05 2.19 1.91 2.19 1.95 2264400.0 1.95
2021-02-04 2.48 2.03 2.21 2.19 8445100.0 2.19
2021-02-03 2.0 1.67 1.69 1.99 1046400.0 1.99
2021-02-02 1.8 1.6 1.79 1.65 701600.0 1.65
2021-02-01 1.95 1.68 1.91 1.68 958400.0 1.68
2021-01-29 1.98 1.79 1.86 1.8 674200.0 1.8
2021-01-28 2.0 1.86 2.0 1.9 580500.0 1.9
2021-01-27 2.07 1.78 2.01 1.87 1456900.0 1.87
2021-01-26 2.5 2.02 2.16 2.13 2289400.0 2.13
2021-01-25 2.19 1.89 1.9 2.05 1649100.0 2.05
2021-01-22 1.9 1.75 1.81 1.88 571800.0 1.88
2021-01-21 1.9 1.76 1.9 1.82 978200.0 1.82
2021-01-20 1.89 1.65 1.75 1.87 1290600.0 1.87
2021-01-19 1.78 1.52 1.58 1.66 2092000.0 1.66
2021-01-15 1.59 1.38 1.38 1.5 1133800.0 1.5
2021-01-14 1.43 1.34 1.35 1.39 393300.0 1.39
2021-01-13 1.51 1.36 1.5 1.4 572000.0 1.4
2021-01-12 1.49 1.4 1.45 1.42 360200.0 1.42
2021-01-11 1.44 1.37 1.4 1.43 429100.0 1.43
2021-01-08 1.4 1.31 1.39 1.38 740400.0 1.38
2021-01-07 1.39 1.32 1.38 1.34 307600.0 1.34
2021-01-06 1.42 1.29 1.4 1.34 605200.0 1.34
2021-01-05 1.42 1.3 1.32 1.41 353400.0 1.41
2021-01-04 1.33 1.26 1.28 1.32 195800.0 1.32
2020-12-31 1.34 1.27 1.34 1.28 189400.0 1.28
2020-12-30 1.37 1.27 1.34 1.32 410400.0 1.32
2020-12-29 1.41 1.31 1.4 1.32 257700.0 1.32
2020-12-28 1.45 1.37 1.37 1.38 385800.0 1.38
2020-12-24 1.41 1.35 1.36 1.37 146200.0 1.37
2020-12-23 1.39 1.32 1.36 1.36 169500.0 1.36
2020-12-22 1.37 1.31 1.32 1.35 340800.0 1.35
2020-12-21 1.39 1.31 1.33 1.35 231300.0 1.35
2020-12-18 1.45 1.31 1.31 1.33 489300.0 1.33
2020-12-17 1.4 1.28 1.4 1.34 414900.0 1.34
2020-12-16 1.38 1.32 1.38 1.34 201400.0 1.34
2020-12-15 1.4 1.34 1.39 1.36 294800.0 1.36
2020-12-14 1.47 1.38 1.47 1.42 333000.0 1.42
2020-12-11 1.56 1.37 1.56 1.42 646300.0 1.42
2020-12-10 1.6 1.46 1.48 1.55 982500.0 1.55
2020-12-09 1.59 1.33 1.46 1.46 989600.0 1.46
2020-12-08 1.46 1.38 1.41 1.44 342600.0 1.44
2020-12-07 1.48 1.37 1.37 1.41 345200.0 1.41
2020-12-04 1.48 1.35 1.36 1.39 342100.0 1.39
2020-12-03 1.45 1.32 1.35 1.35 234400.0 1.35
2020-12-02 1.35 1.27 1.3 1.35 316400.0 1.35
2020-12-01 1.4 1.31 1.4 1.33 230000.0 1.33
2020-11-30 1.43 1.35 1.38 1.35 265400.0 1.35
2020-11-27 1.4 1.33 1.36 1.39 233500.0 1.39
2020-11-25 1.37 1.29 1.34 1.36 314000.0 1.36
2020-11-24 1.51 1.32 1.35 1.35 346700.0 1.35
2020-11-23 1.48 1.3 1.48 1.37 882300.0 1.37
2020-11-20 1.5 1.4 1.5 1.45 654600.0 1.45
2020-11-19 1.74 1.45 1.72 1.5 1588900.0 1.5
2020-11-18 1.8 1.56 1.59 1.68 1181000.0 1.68
2020-11-17 1.65 1.5 1.65 1.58 440700.0 1.58
2020-11-16 1.68 1.53 1.63 1.6 682700.0 1.6
2020-11-13 1.63 1.42 1.46 1.52 620000.0 1.52
2020-11-12 1.42 1.27 1.32 1.4 360600.0 1.4
2020-11-11 1.35 1.28 1.35 1.31 146400.0 1.31
2020-11-10 1.35 1.18 1.35 1.3 127600.0 1.3
2020-11-09 1.31 1.23 1.28 1.31 180800.0 1.31
2020-11-06 1.31 1.26 1.27 1.29 79400.0 1.29
2020-11-05 1.34 1.26 1.3 1.26 110100.0 1.26
2020-11-04 1.35 1.26 1.3 1.27 112700.0 1.27
2020-11-03 1.31 1.24 1.31 1.3 125600.0 1.3
2020-11-02 1.35 1.3 1.32 1.31 49500.0 1.31
2020-10-30 1.37 1.31 1.36 1.35 135000.0 1.35
2020-10-29 1.39 1.28 1.33 1.38 161800.0 1.38
2020-10-28 1.36 1.23 1.36 1.36 316700.0 1.36
2020-10-27 1.43 1.32 1.4 1.36 256900.0 1.36
2020-10-26 1.51 1.36 1.51 1.43 255500.0 1.43
2020-10-23 1.55 1.43 1.46 1.51 314400.0 1.51
2020-10-22 1.53 1.43 1.53 1.5 207000.0 1.5
2020-10-21 1.55 1.47 1.51 1.52 120900.0 1.52
2020-10-20 1.53 1.47 1.53 1.52 144600.0 1.52
2020-10-19 1.6 1.47 1.5 1.49 176000.0 1.49
2020-10-16 1.54 1.47 1.5 1.5 141500.0 1.5
2020-10-15 1.54 1.45 1.5 1.47 282700.0 1.47
2020-10-14 1.68 1.48 1.65 1.54 555100.0 1.54
2020-10-13 1.7 1.58 1.58 1.69 261900.0 1.69
2020-10-12 1.66 1.54 1.62 1.61 203200.0 1.61
2020-10-09 1.7 1.57 1.69 1.66 393700.0 1.66
2020-10-08 1.81 1.62 1.76 1.67 354500.0 1.67
2020-10-07 1.73 1.62 1.65 1.72 513300.0 1.72
2020-10-06 1.66 1.53 1.54 1.61 463100.0 1.61
2020-10-05 1.6 1.53 1.59 1.56 360600.0 1.56
2020-10-02 1.6 1.4 1.53 1.52 1005100.0 1.52
2020-10-01 1.83 1.31 1.38 1.6 972000.0 1.6
2020-09-30 1.48 1.36 1.48 1.4 139200.0 1.4
2020-09-29 1.55 1.44 1.48 1.49 254600.0 1.49
2020-09-28 1.5 1.36 1.45 1.44 163600.0 1.44
2020-09-25 1.41 1.33 1.33 1.39 76400.0 1.39
2020-09-24 1.35 1.22 1.23 1.34 264000.0 1.34
2020-09-23 1.38 1.22 1.35 1.24 367700.0 1.24
2020-09-22 1.44 1.21 1.39 1.36 368600.0 1.36
2020-09-21 1.5 1.26 1.5 1.45 486100.0 1.45
2020-09-18 1.61 1.46 1.52 1.5 449100.0 1.5
2020-09-17 1.67 1.44 1.63 1.47 486000.0 1.47
2020-09-16 1.74 1.6 1.7 1.6 431300.0 1.6
2020-09-15 1.79 1.63 1.72 1.7 945200.0 1.7
2020-09-14 1.95 1.56 1.65 1.62 2536200.0 1.62
2020-09-11 1.6 1.5 1.56 1.6 403000.0 1.6
2020-09-10 1.63 1.5 1.54 1.55 958200.0 1.55
2020-09-09 1.6 1.32 1.32 1.5 1971000.0 1.5
2020-09-08 1.38 1.17 1.29 1.36 714700.0 1.36
2020-09-04 1.3 1.15 1.3 1.28 308900.0 1.28
2020-09-03 1.3 1.21 1.29 1.26 205300.0 1.26
2020-09-02 1.32 1.18 1.18 1.27 366800.0 1.27
2020-09-01 1.25 1.15 1.23 1.2 301700.0 1.2
2020-08-31 1.25 1.15 1.15 1.2 287000.0 1.2
2020-08-28 1.17 1.1 1.11 1.15 88200.0 1.15
2020-08-27 1.18 1.12 1.15 1.14 137000.0 1.14
2020-08-26 1.22 1.11 1.22 1.17 299300.0 1.17
2020-08-25 1.23 1.07 1.07 1.18 285600.0 1.18
2020-08-24 1.15 1.03 1.12 1.07 588700.0 1.07
2020-08-21 1.27 1.16 1.21 1.17 441400.0 1.17
2020-08-20 1.4 1.24 1.39 1.3 350100.0 1.3
2020-08-19 1.35 1.17 1.22 1.34 1331400.0 1.34
2020-08-17 1.31 1.09 1.28 1.16 2887300.0 1.16
2020-08-14 1.3 1.14 1.18 1.16 1087200.0 1.16
2020-08-13 1.22 1.07 1.15 1.16 792000.0 1.16
2020-08-12 1.34 1.12 1.29 1.24 1488000.0 1.24
2020-08-11 1.53 1.2 1.23 1.26 6784800.0 1.26
2020-08-10 1.19 1.1 1.11 1.18 931800.0 1.18
2020-08-07 1.06 0.99 1.05 1.06 259000.0 1.06
2020-08-06 1.07 1.0 1.05 1.03 406100.0 1.03
2020-08-05 1.05 0.93 0.93 1.04 527100.0 1.04
2020-08-04 0.95 0.9 0.94 0.95 151000.0 0.95
2020-08-03 0.98 0.86 0.92 0.94 368200.0 0.94
2020-07-31 1.03 0.93 1.02 0.95 557600.0 0.95
2020-07-30 1.06 1.0 1.02 1.03 506100.0 1.03
2020-07-29 1.15 0.98 1.03 1.06 1602200.0 1.06
2020-07-28 1.09 0.93 1.01 1.05 1186000.0 1.05
2020-07-27 1.07 0.85 0.94 1.04 2127000.0 1.04
2020-07-24 1.05 0.95 0.95 1.0 1124100.0 1.0
2020-07-23 1.26 1.08 1.24 1.12 1555400.0 1.12
2020-07-22 1.38 1.17 1.35 1.28 1915000.0 1.28
2020-07-21 1.5 1.11 1.14 1.4 8303900.0 1.4
2020-07-20 1.08 0.9 0.94 0.99 1187000.0 0.99
2020-07-17 0.95 0.71 0.76 0.88 1577700.0 0.88
2020-07-16 0.7 0.68 0.7 0.7 204000.0 0.7
2020-07-15 0.7 0.68 0.68 0.69 101300.0 0.69
2020-07-14 0.72 0.65 0.7 0.68 132700.0 0.68
2020-07-13 0.81 0.69 0.81 0.7 197700.0 0.7
2020-07-10 0.8 0.75 0.75 0.77 203600.0 0.77
2020-07-09 0.75 0.69 0.71 0.75 193000.0 0.75
2020-07-08 0.73 0.68 0.72 0.71 146300.0 0.71
2020-07-07 0.73 0.64 0.66 0.7 248000.0 0.7
2020-07-06 0.67 0.62 0.62 0.64 123800.0 0.64
2020-07-02 0.69 0.61 0.68 0.63 316300.0 0.63
2020-07-01 0.71 0.67 0.68 0.68 209600.0 0.68
2020-06-30 0.7 0.67 0.69 0.69 229300.0 0.69
2020-06-29 0.71 0.67 0.7 0.68 288600.0 0.68
2020-06-26 0.75 0.69 0.73 0.7 565100.0 0.7
2020-06-25 0.78 0.73 0.75 0.75 266800.0 0.75
2020-06-24 0.83 0.73 0.79 0.75 739500.0 0.75
2020-06-23 0.83 0.72 0.8 0.79 1909300.0 0.79
2020-06-22 1.0 0.83 0.98 0.91 2241900.0 0.91
2020-06-19 1.13 1.06 1.09 1.09 479300.0 1.09
2020-06-18 1.16 1.0 1.15 1.1 524000.0 1.1
2020-06-17 1.18 1.12 1.15 1.15 536800.0 1.15
2020-06-16 1.18 1.1 1.15 1.16 632600.0 1.16
2020-06-15 1.13 1.0 1.02 1.11 618100.0 1.11
2020-06-12 1.09 1.0 1.04 1.02 453000.0 1.02
2020-06-11 1.07 0.95 1.07 0.99 867600.0 0.99
2020-06-10 1.53 0.89 1.44 1.06 5852900.0 1.06
2020-06-09 1.25 1.07 1.21 1.24 1154500.0 1.24
2020-06-08 1.23 1.09 1.13 1.17 1328600.0 1.17
2020-06-05 1.08 0.85 0.89 1.06 1573900.0 1.06
2020-06-04 0.88 0.82 0.85 0.87 517700.0 0.87
2020-06-03 0.86 0.78 0.8 0.82 415600.0 0.82
2020-06-02 0.87 0.78 0.85 0.81 394000.0 0.81
2020-06-01 0.9 0.78 0.9 0.82 1567800.0 0.82
2020-05-29 1.01 0.82 1.0 0.98 723700.0 0.98
2020-05-28 1.07 0.96 1.03 1.03 756500.0 1.03
2020-05-27 1.15 0.85 0.95 1.03 2180400.0 1.03
2020-05-26 1.0 0.92 0.98 0.94 727300.0 0.94
2020-05-22 0.94 0.82 0.86 0.92 601100.0 0.92
2020-05-21 0.89 0.78 0.8 0.84 625700.0 0.84
2020-05-20 0.8 0.69 0.69 0.78 552300.0 0.78
2020-05-19 0.73 0.68 0.7 0.7 371600.0 0.7
2020-05-18 0.79 0.65 0.75 0.71 627300.0 0.71
2020-05-15 0.74 0.65 0.69 0.71 711100.0 0.71
2020-05-14 0.66 0.62 0.65 0.63 282600.0 0.63
2020-05-13 0.7 0.57 0.69 0.65 539800.0 0.65
2020-05-12 0.78 0.63 0.74 0.64 937600.0 0.64
2020-05-11 0.72 0.63 0.65 0.71 758800.0 0.71
2020-05-08 0.66 0.58 0.59 0.65 887500.0 0.65
2020-05-07 0.59 0.56 0.58 0.58 363400.0 0.58
2020-05-06 0.6 0.55 0.56 0.57 472100.0 0.57
2020-05-05 0.57 0.51 0.51 0.55 536500.0 0.55
2020-05-04 0.53 0.51 0.51 0.51 30700.0 0.51
2020-05-01 0.53 0.5 0.53 0.51 53900.0 0.51
2020-04-30 0.56 0.52 0.54 0.53 110700.0 0.53
2020-04-29 0.56 0.51 0.55 0.55 51400.0 0.55
2020-04-28 0.56 0.5 0.56 0.54 279500.0 0.54
2020-04-27 0.59 0.55 0.57 0.55 176300.0 0.55
2020-04-24 0.61 0.56 0.6 0.56 217200.0 0.56
2020-04-23 0.61 0.55 0.6 0.6 203300.0 0.6
2020-04-22 0.6 0.55 0.56 0.58 290700.0 0.58
2020-04-21 0.55 0.53 0.54 0.55 164400.0 0.55
2020-04-20 0.54 0.52 0.52 0.54 176300.0 0.54
2020-04-17 0.54 0.5 0.5 0.52 81800.0 0.52
2020-04-16 0.54 0.5 0.52 0.51 131000.0 0.51
2020-04-15 0.54 0.5 0.54 0.51 126300.0 0.51
2020-04-14 0.55 0.52 0.54 0.54 126500.0 0.54
2020-04-13 0.54 0.49 0.54 0.53 96000.0 0.53
2020-04-09 0.54 0.49 0.5 0.52 217900.0 0.52
2020-04-08 0.54 0.42 0.45 0.49 264000.0 0.49
2020-04-07 0.46 0.42 0.45 0.44 93700.0 0.44
2020-04-06 0.45 0.41 0.44 0.43 111700.0 0.43
2020-04-03 0.49 0.39 0.4 0.44 278200.0 0.44
2020-04-02 0.4 0.38 0.39 0.4 34800.0 0.4
2020-04-01 0.41 0.38 0.39 0.39 124400.0 0.39
2020-03-31 0.41 0.38 0.41 0.4 200500.0 0.4
2020-03-30 0.41 0.39 0.41 0.4 86800.0 0.4
2020-03-27 0.43 0.39 0.43 0.41 138800.0 0.41
2020-03-26 0.43 0.38 0.38 0.41 135600.0 0.41
2020-03-25 0.42 0.4 0.42 0.41 174900.0 0.41
2020-03-24 0.44 0.38 0.39 0.43 159400.0 0.43
2020-03-23 0.4 0.38 0.39 0.38 51000.0 0.38
2020-03-20 0.41 0.38 0.41 0.39 56500.0 0.39
2020-03-19 0.42 0.38 0.4 0.4 43500.0 0.4
2020-03-18 0.43 0.38 0.43 0.39 96700.0 0.39
2020-03-17 0.44 0.4 0.44 0.43 153700.0 0.43
2020-03-16 0.44 0.4 0.41 0.43 93000.0 0.43
2020-03-13 0.47 0.4 0.44 0.44 145900.0 0.44
2020-03-12 0.5 0.4 0.5 0.44 286300.0 0.44
2020-03-11 0.54 0.49 0.49 0.52 132200.0 0.52
2020-03-10 0.51 0.48 0.51 0.49 130900.0 0.49
2020-03-09 0.51 0.48 0.5 0.48 120500.0 0.48
2020-03-06 0.54 0.5 0.54 0.52 113500.0 0.52
2020-03-05 0.55 0.52 0.54 0.54 81300.0 0.54
2020-03-04 0.56 0.52 0.54 0.53 153400.0 0.53
2020-03-03 0.54 0.5 0.54 0.52 87800.0 0.52
2020-03-02 0.53 0.5 0.51 0.51 118800.0 0.51
2020-02-28 0.5 0.47 0.5 0.48 247600.0 0.48
2020-02-27 0.54 0.47 0.53 0.52 279300.0 0.52
2020-02-26 0.56 0.54 0.56 0.54 79900.0 0.54
2020-02-25 0.57 0.54 0.56 0.55 176200.0 0.55
2020-02-24 0.59 0.55 0.59 0.56 110600.0 0.56
2020-02-21 0.65 0.57 0.65 0.58 243000.0 0.58