Kura Oncology Inc. Common Stockのデータ

Kura Oncology Inc. Common Stockの基本情報

名前 Kura Oncology Inc. Common Stock
ティッカー KURA
United States
上場年 nan
セクター Health Care

Kura Oncology Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 34.96 33.46 34.5 34.0 524200.0 34.0
2021-02-12 35.34 34.37 34.63 34.48 490200.0 34.48
2021-02-11 35.95 34.31 34.97 34.94 434000.0 34.94
2021-02-10 35.79 34.16 35.13 34.48 537000.0 34.48
2021-02-09 35.31 34.0 34.32 35.01 496700.0 35.01
2021-02-08 35.28 33.47 33.79 34.4 511800.0 34.4
2021-02-05 34.81 32.53 32.65 33.45 718700.0 33.45
2021-02-04 33.08 30.21 30.66 32.3 661300.0 32.3
2021-02-03 33.13 31.28 32.23 31.3 476400.0 31.3
2021-02-02 32.56 31.33 31.8 32.27 657900.0 32.27
2021-02-01 31.88 29.95 30.62 31.4 611700.0 31.4
2021-01-29 32.29 29.24 31.5 29.95 665600.0 29.95
2021-01-28 32.12 29.33 30.27 31.36 772100.0 31.36
2021-01-27 32.6 29.51 31.85 29.73 1047400.0 29.73
2021-01-26 34.91 32.57 34.53 32.8 475400.0 32.8
2021-01-25 34.69 33.5 34.03 34.53 320400.0 34.53
2021-01-22 34.75 33.6 33.71 34.38 341400.0 34.38
2021-01-21 35.3 33.78 35.26 34.26 639800.0 34.26
2021-01-20 36.27 34.29 36.17 35.06 737500.0 35.06
2021-01-19 35.94 34.25 34.69 35.77 650400.0 35.77
2021-01-15 34.61 33.25 34.35 34.09 706100.0 34.09
2021-01-14 35.78 34.1 34.1 34.65 448200.0 34.65
2021-01-13 36.35 33.77 35.95 33.88 732100.0 33.88
2021-01-12 38.57 35.58 37.25 36.06 566300.0 36.06
2021-01-11 39.0 36.8 38.69 37.31 480400.0 37.31
2021-01-08 39.98 37.54 38.91 39.14 502600.0 39.14
2021-01-07 40.01 37.39 37.54 38.81 903600.0 38.81
2021-01-06 37.68 33.65 34.24 37.4 1032300.0 37.4
2021-01-05 34.76 33.85 34.09 33.98 730900.0 33.98
2021-01-04 34.5 32.66 33.33 34.01 651700.0 34.01
2020-12-31 33.8 32.17 33.8 32.66 600900.0 32.66
2020-12-30 34.9 33.35 33.98 33.99 571700.0 33.99
2020-12-29 34.5 32.95 34.31 33.7 882000.0 33.7
2020-12-28 36.62 33.91 36.29 34.03 465400.0 34.03
2020-12-24 37.09 35.84 36.37 35.98 240900.0 35.98
2020-12-23 38.03 35.92 37.65 36.06 611400.0 36.06
2020-12-22 38.66 36.45 37.0 37.56 814400.0 37.56
2020-12-21 37.35 35.16 36.42 36.8 1360200.0 36.8
2020-12-18 38.5 36.88 37.79 37.13 2321100.0 37.13
2020-12-17 38.89 36.76 38.39 37.41 1247900.0 37.41
2020-12-16 40.41 38.33 40.18 38.65 912000.0 38.65
2020-12-15 41.67 39.86 40.85 40.18 709300.0 40.18
2020-12-14 42.72 40.92 42.06 41.34 843900.0 41.34
2020-12-11 42.65 40.7 40.89 41.62 2099700.0 41.62
2020-12-10 41.3 38.4 39.0 40.67 1757500.0 40.67
2020-12-09 43.0 38.01 40.44 38.37 3660100.0 38.37
2020-12-08 39.75 36.0 36.0 38.86 1134800.0 38.86
2020-12-07 42.82 35.58 42.78 35.93 2063900.0 35.93
2020-12-04 36.99 33.59 33.94 36.8 1014500.0 36.8
2020-12-03 34.83 33.56 34.6 34.05 883700.0 34.05
2020-12-02 34.37 33.09 34.05 33.69 687800.0 33.69
2020-12-01 36.66 34.01 36.39 34.1 613600.0 34.1
2020-11-30 37.24 35.55 36.49 36.3 811800.0 36.3
2020-11-27 36.9 35.67 35.79 36.38 396800.0 36.38
2020-11-25 36.81 35.41 36.81 35.57 387700.0 35.57
2020-11-24 37.71 36.08 37.3 36.35 413500.0 36.35
2020-11-23 37.73 35.78 36.76 37.17 545300.0 37.17
2020-11-20 37.21 36.26 36.43 36.62 486200.0 36.62
2020-11-19 38.2 36.16 37.11 36.72 1190400.0 36.72
2020-11-18 40.26 37.04 39.75 37.11 1173000.0 37.11
2020-11-17 40.03 38.63 39.91 39.61 423300.0 39.61
2020-11-16 40.5 39.51 40.5 40.07 463200.0 40.07
2020-11-13 40.62 39.48 40.11 39.96 397800.0 39.96
2020-11-12 40.49 39.01 39.15 39.72 653700.0 39.72
2020-11-11 40.08 38.57 39.63 39.38 819400.0 39.38
2020-11-10 40.0 37.35 38.05 39.32 723000.0 39.32
2020-11-09 39.42 36.83 38.29 37.77 1077200.0 37.77
2020-11-06 36.59 34.34 34.49 35.76 592500.0 35.76
2020-11-05 37.5 33.06 33.2 34.92 1567100.0 34.92
2020-11-04 33.9 29.1 29.61 32.76 2410800.0 32.76
2020-11-03 33.58 31.62 31.72 33.36 688300.0 33.36
2020-11-02 31.91 30.69 31.39 31.38 497900.0 31.38
2020-10-30 31.91 30.54 31.76 31.25 378900.0 31.25
2020-10-29 32.21 30.79 31.3 31.95 346300.0 31.95
2020-10-28 31.85 30.57 31.7 31.3 447300.0 31.3
2020-10-27 32.5 29.03 30.25 32.28 630400.0 32.28
2020-10-26 30.65 29.49 29.61 30.28 326200.0 30.28
2020-10-23 30.23 28.76 28.91 29.92 593600.0 29.92
2020-10-22 30.76 28.91 30.46 29.0 803900.0 29.0
2020-10-21 32.52 30.43 31.73 30.52 684100.0 30.52
2020-10-20 34.17 31.64 33.51 31.88 797900.0 31.88
2020-10-19 35.02 32.99 34.55 33.2 430500.0 33.2
2020-10-16 35.25 33.81 33.85 34.11 582500.0 34.11
2020-10-15 34.99 32.72 32.86 34.23 358800.0 34.23
2020-10-14 35.18 33.3 34.61 33.43 321400.0 33.43
2020-10-13 34.99 32.7 32.7 34.36 619800.0 34.36
2020-10-12 34.33 32.52 34.33 33.05 437500.0 33.05
2020-10-09 33.84 32.31 33.35 32.97 429800.0 32.97
2020-10-08 34.25 32.62 34.0 33.02 898800.0 33.02
2020-10-07 34.0 31.46 31.46 33.56 1169200.0 33.56
2020-10-06 32.0 30.72 31.0 31.14 694300.0 31.14
2020-10-05 31.47 30.12 30.12 30.96 439700.0 30.96
2020-10-02 30.8 29.9 30.06 30.0 422400.0 30.0
2020-10-01 30.87 29.7 30.66 30.68 620500.0 30.68
2020-09-30 31.32 30.34 30.94 30.64 764200.0 30.64
2020-09-29 30.71 29.68 30.01 30.55 390900.0 30.55
2020-09-28 30.49 29.62 30.18 30.07 490600.0 30.07
2020-09-25 30.02 28.87 28.87 29.98 725900.0 29.98
2020-09-24 29.06 27.52 28.01 28.8 641900.0 28.8
2020-09-23 29.66 28.3 29.06 28.36 664000.0 28.36
2020-09-22 29.44 28.51 29.24 29.16 646400.0 29.16
2020-09-21 29.72 28.18 29.54 29.03 629400.0 29.03
2020-09-18 30.19 29.09 29.92 30.05 1103400.0 30.05
2020-09-17 29.59 28.32 28.85 29.53 298700.0 29.53
2020-09-16 29.25 28.2 28.67 29.03 632500.0 29.03
2020-09-15 29.67 28.02 29.43 28.33 626600.0 28.33
2020-09-14 29.99 27.53 27.79 29.14 1795200.0 29.14
2020-09-11 28.0 26.87 26.98 27.38 836000.0 27.38
2020-09-10 28.0 26.42 26.88 26.87 1009500.0 26.87
2020-09-09 27.51 26.06 26.08 26.84 1713500.0 26.84
2020-09-08 26.2 23.45 23.61 25.59 1214600.0 25.59
2020-09-04 24.46 22.67 24.12 24.12 616600.0 24.12
2020-09-03 24.91 23.83 24.22 23.9 479000.0 23.9
2020-09-02 24.32 23.61 24.26 24.11 436300.0 24.11
2020-09-01 25.0 24.08 24.99 24.3 509000.0 24.3
2020-08-31 25.12 23.92 24.25 24.89 740300.0 24.89
2020-08-28 24.3 23.64 23.99 24.12 612300.0 24.12
2020-08-27 24.04 23.05 23.63 23.87 537900.0 23.87
2020-08-26 23.88 23.17 23.57 23.69 855700.0 23.69
2020-08-25 23.7 21.74 22.0 23.47 1520200.0 23.47
2020-08-24 22.15 20.69 21.44 21.98 468800.0 21.98
2020-08-21 21.67 21.08 21.61 21.32 364400.0 21.32
2020-08-20 21.81 21.18 21.55 21.62 398000.0 21.62
2020-08-19 22.26 21.68 21.92 21.74 454800.0 21.74
2020-08-18 22.0 21.36 21.91 21.94 675300.0 21.94
2020-08-17 22.05 20.85 21.17 21.96 777100.0 21.96
2020-08-14 21.3 20.58 21.29 20.99 579500.0 20.99
2020-08-13 21.48 20.91 21.18 21.17 404700.0 21.17
2020-08-12 21.33 20.45 20.69 21.19 427700.0 21.19
2020-08-11 21.75 20.54 21.5 20.64 550600.0 20.64
2020-08-10 21.56 20.31 20.45 21.29 808700.0 21.29
2020-08-07 21.1 17.86 18.0 20.41 1751200.0 20.41
2020-08-06 18.01 17.09 17.62 17.94 319800.0 17.94
2020-08-05 17.66 17.27 17.49 17.64 614200.0 17.64
2020-08-04 17.42 16.72 16.86 17.16 408900.0 17.16
2020-08-03 17.02 16.39 16.56 16.93 405000.0 16.93
2020-07-31 16.62 15.88 16.5 16.44 416300.0 16.44
2020-07-30 17.02 16.01 16.13 16.74 325300.0 16.74
2020-07-29 17.74 16.22 17.58 16.3 526100.0 16.3
2020-07-28 17.82 17.38 17.73 17.4 368600.0 17.4
2020-07-27 17.96 16.96 16.96 17.87 375000.0 17.87
2020-07-24 17.27 16.61 17.07 17.1 287400.0 17.1
2020-07-23 17.52 16.88 17.08 17.34 364800.0 17.34
2020-07-22 17.08 16.61 17.0 16.73 305000.0 16.73
2020-07-21 17.72 16.98 17.69 17.08 184000.0 17.08
2020-07-20 17.69 17.18 17.5 17.47 267900.0 17.47
2020-07-17 18.19 17.34 17.87 17.47 426000.0 17.47
2020-07-16 17.99 17.41 17.82 17.91 442400.0 17.91
2020-07-15 18.44 17.89 18.0 18.09 330200.0 18.09
2020-07-14 17.94 17.1 17.56 17.92 391100.0 17.92
2020-07-13 18.42 17.55 18.13 17.55 326900.0 17.55
2020-07-10 18.27 17.64 17.91 17.87 194300.0 17.87
2020-07-09 18.45 17.65 18.19 17.88 258700.0 17.88
2020-07-08 18.24 17.6 17.82 18.19 268200.0 18.19
2020-07-07 18.11 17.03 17.05 17.88 383400.0 17.88
2020-07-06 16.97 16.5 16.74 16.72 300600.0 16.72
2020-07-02 17.07 16.13 17.04 16.49 253800.0 16.49
2020-07-01 17.08 16.14 16.14 16.85 388100.0 16.85
2020-06-30 16.68 16.09 16.46 16.3 489000.0 16.3
2020-06-29 17.54 16.35 17.1 16.59 467600.0 16.59
2020-06-26 18.25 16.73 18.06 16.92 3114100.0 16.92
2020-06-25 18.93 17.67 17.98 18.26 647700.0 18.26
2020-06-24 18.82 17.72 18.58 17.97 606000.0 17.97
2020-06-23 19.17 18.44 18.51 18.81 625400.0 18.81
2020-06-22 18.62 17.73 18.62 18.25 612000.0 18.25
2020-06-19 19.03 18.06 18.24 18.67 1811400.0 18.67
2020-06-18 18.25 17.05 17.13 18.03 1322400.0 18.03
2020-06-17 17.77 16.91 17.5 17.34 356100.0 17.34
2020-06-16 17.45 16.66 17.36 17.42 342300.0 17.42
2020-06-15 17.03 15.49 16.03 16.9 460000.0 16.9
2020-06-12 16.37 15.33 16.02 16.3 383500.0 16.3
2020-06-11 16.7 15.43 16.37 15.45 491700.0 15.45
2020-06-10 17.36 16.78 17.1 17.01 323500.0 17.01
2020-06-09 17.26 16.92 17.0 17.03 355500.0 17.03
2020-06-08 17.41 16.97 17.05 17.14 283600.0 17.14
2020-06-05 17.29 16.49 16.99 16.87 535400.0 16.87
2020-06-04 16.97 16.12 16.38 16.24 337500.0 16.24
2020-06-03 17.53 16.36 17.4 16.39 472400.0 16.39
2020-06-02 17.46 16.49 16.68 17.26 675600.0 17.26
2020-06-01 17.63 16.47 17.46 16.72 867300.0 16.72
2020-05-29 17.59 16.66 16.71 17.09 512200.0 17.09
2020-05-28 18.0 16.49 17.92 16.65 633500.0 16.65
2020-05-27 17.83 16.39 16.55 17.77 892500.0 17.77
2020-05-26 17.48 16.31 17.25 16.36 493700.0 16.36
2020-05-22 17.3 16.32 16.32 16.84 694500.0 16.84
2020-05-21 16.5 15.86 16.31 16.35 297300.0 16.35
2020-05-20 16.57 15.68 16.0 16.31 543200.0 16.31
2020-05-19 16.6 15.75 16.25 15.91 876700.0 15.91
2020-05-18 16.25 15.6 15.85 16.15 703900.0 16.15
2020-05-15 15.5 14.21 14.43 15.3 716700.0 15.3
2020-05-14 14.94 13.86 14.28 14.38 378400.0 14.38
2020-05-13 15.66 14.07 15.1 14.48 624700.0 14.48
2020-05-12 16.22 15.16 15.72 15.2 1020400.0 15.2
2020-05-11 15.72 14.73 14.84 15.52 714500.0 15.52
2020-05-08 15.15 14.59 14.63 14.85 934300.0 14.85
2020-05-07 14.85 13.97 14.07 14.62 760300.0 14.62
2020-05-06 14.89 13.66 14.41 14.07 3125800.0 14.07
2020-05-05 15.67 13.83 15.07 14.61 947500.0 14.61
2020-05-04 15.05 13.61 13.74 14.7 409400.0 14.7
2020-05-01 14.26 13.72 14.12 13.88 339500.0 13.88
2020-04-30 15.39 14.15 15.14 14.55 830700.0 14.55
2020-04-29 15.98 13.86 14.64 15.59 1875700.0 15.59
2020-04-28 16.24 10.63 10.69 15.52 8916800.0 15.52
2020-04-27 10.86 10.34 10.79 10.42 202900.0 10.42
2020-04-24 10.59 9.89 10.15 10.58 188600.0 10.58
2020-04-23 10.62 10.15 10.5 10.16 189200.0 10.16
2020-04-22 10.62 10.35 10.56 10.48 145300.0 10.48
2020-04-21 10.71 10.17 10.26 10.44 163500.0 10.44
2020-04-20 10.98 10.43 10.48 10.5 164600.0 10.5
2020-04-17 10.98 10.43 10.87 10.63 173700.0 10.63
2020-04-16 10.4 9.88 9.99 10.35 194300.0 10.35
2020-04-15 10.21 9.65 9.85 9.96 133400.0 9.96
2020-04-14 10.34 9.8 10.02 10.26 265500.0 10.26
2020-04-13 9.81 9.37 9.67 9.73 170900.0 9.73
2020-04-09 9.75 9.14 9.2 9.7 272700.0 9.7
2020-04-08 9.08 8.25 8.39 8.99 607900.0 8.99
2020-04-07 9.09 8.18 8.93 8.23 384500.0 8.23
2020-04-06 8.96 8.27 8.49 8.7 554300.0 8.7
2020-04-03 8.26 7.68 7.8 8.14 463100.0 8.14
2020-04-02 8.75 7.89 8.75 7.95 331000.0 7.95
2020-04-01 9.83 8.91 9.64 8.98 999000.0 8.98
2020-03-31 10.02 9.3 9.38 9.95 1210500.0 9.95
2020-03-30 9.68 8.78 9.53 9.38 349300.0 9.38
2020-03-27 9.81 8.8 9.05 9.54 420000.0 9.54
2020-03-26 9.57 8.8 8.87 9.27 285000.0 9.27
2020-03-25 9.39 8.5 9.0 8.87 633400.0 8.87
2020-03-24 8.86 8.1 8.27 8.79 276200.0 8.79
2020-03-23 8.19 7.55 7.81 7.88 354000.0 7.88
2020-03-20 8.26 7.52 7.72 7.7 420700.0 7.7
2020-03-19 8.24 6.35 6.35 7.58 428400.0 7.58
2020-03-18 7.7 6.36 7.25 6.45 397600.0 6.45
2020-03-17 7.99 7.27 7.64 7.54 436500.0 7.54
2020-03-16 8.72 7.46 8.15 7.47 412300.0 7.47
2020-03-13 9.02 7.62 8.85 8.96 371000.0 8.96
2020-03-12 9.23 8.33 9.2 8.41 570800.0 8.41
2020-03-11 10.6 9.57 10.37 9.65 279900.0 9.65
2020-03-10 10.63 9.97 10.57 10.59 291900.0 10.59
2020-03-09 11.0 9.99 10.6 10.31 448600.0 10.31
2020-03-06 11.76 10.87 11.52 11.0 525500.0 11.0
2020-03-05 12.36 11.7 12.07 11.73 236400.0 11.73
2020-03-04 13.08 11.98 12.61 12.26 330100.0 12.26
2020-03-03 13.45 12.34 12.92 12.41 578100.0 12.41
2020-03-02 12.65 11.85 12.14 12.56 328300.0 12.56
2020-02-28 12.17 11.56 11.7 12.07 359300.0 12.07
2020-02-27 12.32 11.41 11.8 12.12 330400.0 12.12
2020-02-26 12.3 11.52 11.66 12.01 498500.0 12.01
2020-02-25 12.67 12.06 12.55 12.46 420600.0 12.46
2020-02-24 12.55 12.16 12.26 12.55 311300.0 12.55
2020-02-21 12.6 12.19 12.4 12.6 163400.0 12.6
2020-02-20 12.42 11.87 12.17 12.37 171000.0 12.37
2020-02-19 12.19 11.87 11.94 12.17 106900.0 12.17
2020-02-18 12.38 11.78 12.16 11.93 194000.0 11.93