Odonate Therapeutics Inc. Common Stockのデータ

Odonate Therapeutics Inc. Common Stockの基本情報

名前 Odonate Therapeutics Inc. Common Stock
ティッカー ODT
国 United States
上場年 2017.0
セクター Health Care

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

Date High Low Open Close Volume Adj Close
2021-02-16 25.36 23.51 25.08 23.99 210800.0 23.99
2021-02-12 25.77 24.4 25.14 24.93 218800.0 24.93
2021-02-11 26.3 24.82 26.13 25.04 219600.0 25.04
2021-02-10 27.4 25.16 26.2 26.21 301400.0 26.21
2021-02-09 27.85 25.81 27.5 26.03 345100.0 26.03
2021-02-08 28.41 26.24 27.22 27.39 523700.0 27.39
2021-02-05 27.08 23.69 24.13 26.66 425800.0 26.66
2021-02-04 24.34 22.69 23.18 24.26 310900.0 24.26
2021-02-03 23.4 22.46 22.65 22.66 301700.0 22.66
2021-02-02 23.98 22.44 23.53 22.57 457400.0 22.57
2021-02-01 24.25 22.6 23.4 23.18 416600.0 23.18
2021-01-29 24.97 22.38 24.65 23.11 568700.0 23.11
2021-01-28 25.15 23.38 24.57 24.62 757500.0 24.62
2021-01-27 25.3 22.3 22.4 23.69 883000.0 23.69
2021-01-26 22.99 21.21 21.78 21.88 410900.0 21.88
2021-01-25 21.65 19.95 20.35 21.57 394000.0 21.57
2021-01-22 20.3 19.15 19.27 20.22 215200.0 20.22
2021-01-21 19.7 19.03 19.49 19.44 192700.0 19.44
2021-01-20 19.74 18.61 19.26 19.53 410400.0 19.53
2021-01-19 20.36 19.13 20.07 19.41 394100.0 19.41
2021-01-15 20.5 19.62 20.11 19.99 242400.0 19.99
2021-01-14 20.51 19.7 20.11 20.24 272500.0 20.24
2021-01-13 20.79 19.6 20.15 19.92 375600.0 19.92
2021-01-12 20.74 19.53 20.28 20.54 367300.0 20.54
2021-01-11 20.67 19.3 19.7 20.4 380100.0 20.4
2021-01-08 20.23 18.45 19.95 19.44 697300.0 19.44
2021-01-07 20.28 19.0 19.53 19.76 635900.0 19.76
2021-01-06 20.98 18.92 20.39 19.08 762300.0 19.08
2021-01-05 21.91 19.52 21.01 20.21 1426200.0 20.21
2021-01-04 21.95 19.45 21.16 21.74 1589900.0 21.74
2020-12-31 19.89 18.39 18.39 19.2 1375000.0 19.2
2020-12-30 17.85 16.71 17.55 17.55 523200.0 17.55
2020-12-29 17.48 16.19 16.97 17.28 663500.0 17.28
2020-12-28 18.33 16.2 17.7 16.97 902800.0 16.97
2020-12-24 18.78 16.61 17.97 17.25 761700.0 17.25
2020-12-23 15.79 15.11 15.33 15.74 432400.0 15.74
2020-12-22 15.3 13.79 14.77 15.26 398900.0 15.26
2020-12-21 14.8 13.97 14.36 14.73 425800.0 14.73
2020-12-18 15.2 14.32 14.54 14.52 1536900.0 14.52
2020-12-17 14.72 14.29 14.72 14.45 348000.0 14.45
2020-12-16 15.15 14.44 15.09 14.61 402500.0 14.61
2020-12-15 15.62 14.91 15.62 15.19 342700.0 15.19
2020-12-14 16.0 14.89 15.77 15.47 381700.0 15.47
2020-12-11 18.5 15.25 18.3 15.56 791000.0 15.56
2020-12-10 17.03 16.11 16.26 16.81 217700.0 16.81
2020-12-09 16.6 15.95 16.57 16.2 248700.0 16.2
2020-12-08 17.09 16.34 16.46 16.52 350900.0 16.52
2020-12-07 17.2 16.35 16.5 16.47 267500.0 16.47
2020-12-04 16.52 15.75 16.02 16.31 201900.0 16.31
2020-12-03 16.72 15.63 16.5 15.97 351400.0 15.97
2020-12-02 16.46 15.07 15.24 16.33 269800.0 16.33
2020-12-01 15.4 14.81 15.23 15.4 305800.0 15.4
2020-11-30 15.27 14.66 15.27 15.02 484000.0 15.02
2020-11-27 14.93 13.91 14.09 14.85 266400.0 14.85
2020-11-25 14.32 13.56 13.68 14.21 299300.0 14.21
2020-11-24 14.32 13.7 13.94 13.77 571200.0 13.77
2020-11-23 14.5 13.8 14.3 13.85 359600.0 13.85
2020-11-20 14.62 13.87 14.36 14.23 273200.0 14.23
2020-11-19 14.94 14.1 14.41 14.42 590400.0 14.42
2020-11-18 14.69 14.1 14.38 14.33 242000.0 14.33
2020-11-17 14.64 14.03 14.27 14.28 497800.0 14.28
2020-11-16 14.69 14.22 14.51 14.45 334800.0 14.45
2020-11-13 14.59 14.16 14.33 14.35 280900.0 14.35
2020-11-12 14.33 13.58 14.02 14.09 574600.0 14.09
2020-11-11 14.39 13.7 14.11 14.1 321500.0 14.1
2020-11-10 15.05 13.82 14.8 13.92 402300.0 13.92
2020-11-09 15.53 14.5 14.75 14.71 374900.0 14.71
2020-11-06 14.78 13.81 14.21 14.21 320000.0 14.21
2020-11-05 14.87 14.2 14.58 14.27 339900.0 14.27
2020-11-04 14.97 13.97 14.0 14.5 260500.0 14.5
2020-11-03 14.82 13.76 14.38 13.91 269200.0 13.91
2020-11-02 14.61 14.03 14.42 14.42 193100.0 14.42
2020-10-30 14.95 14.2 14.75 14.41 236100.0 14.41
2020-10-29 15.1 14.41 14.81 14.75 207100.0 14.75
2020-10-28 15.69 14.67 15.63 14.9 316900.0 14.9
2020-10-27 15.9 15.33 15.6 15.52 371500.0 15.52
2020-10-26 16.45 15.5 16.36 15.69 181600.0 15.69
2020-10-23 16.57 15.8 16.43 16.51 158700.0 16.51
2020-10-22 16.8 15.85 16.2 16.41 311600.0 16.41
2020-10-21 16.4 15.53 15.65 16.39 368800.0 16.39
2020-10-20 16.6 15.46 16.56 15.68 403300.0 15.68
2020-10-19 17.42 16.0 16.08 16.09 299000.0 16.09
2020-10-16 16.31 15.71 15.76 15.96 270900.0 15.96
2020-10-15 16.64 15.24 16.48 15.7 322100.0 15.7
2020-10-14 17.5 16.02 16.38 16.65 287100.0 16.65
2020-10-13 16.8 16.0 16.23 16.23 112900.0 16.23
2020-10-12 16.8 16.01 16.5 16.45 161200.0 16.45
2020-10-09 16.6 15.86 16.23 16.33 232300.0 16.33
2020-10-08 16.55 16.11 16.47 16.46 210300.0 16.46
2020-10-07 16.68 15.85 16.36 16.24 342000.0 16.24
2020-10-06 16.48 15.81 16.29 16.17 374000.0 16.17
2020-10-05 16.25 14.66 14.88 16.11 535600.0 16.11
2020-10-02 15.03 14.0 14.17 14.66 272300.0 14.66
2020-10-01 15.4 14.4 14.42 14.65 626700.0 14.65
2020-09-30 14.59 13.36 14.39 13.43 331100.0 13.43
2020-09-29 14.61 12.94 13.08 14.52 455700.0 14.52
2020-09-28 13.59 12.56 13.45 13.14 574300.0 13.14
2020-09-25 13.55 12.79 12.99 13.36 306600.0 13.36
2020-09-24 14.26 12.91 14.25 13.0 646600.0 13.0
2020-09-23 15.36 14.35 14.59 14.51 765800.0 14.51
2020-09-22 14.95 14.41 14.58 14.56 190200.0 14.56
2020-09-21 14.98 14.25 14.8 14.87 228100.0 14.87
2020-09-18 15.1 14.55 14.82 15.04 555100.0 15.04
2020-09-17 15.28 14.71 15.17 14.77 303400.0 14.77
2020-09-16 16.0 15.11 15.39 15.38 231400.0 15.38
2020-09-15 15.75 15.04 15.47 15.37 645500.0 15.37
2020-09-14 16.3 15.08 15.32 15.36 632300.0 15.36
2020-09-11 16.33 14.77 15.75 14.92 636600.0 14.92
2020-09-10 17.37 15.4 15.9 15.48 1135500.0 15.48
2020-09-09 15.57 14.91 15.24 15.28 386300.0 15.28
2020-09-08 15.56 14.41 14.63 15.19 743200.0 15.19
2020-09-04 15.19 13.82 14.98 14.92 855200.0 14.92
2020-09-03 15.96 14.48 15.83 15.03 654800.0 15.03
2020-09-02 16.78 15.6 16.78 15.88 613800.0 15.88
2020-09-01 17.12 15.94 16.79 16.01 663600.0 16.01
2020-08-31 18.0 15.59 17.9 16.15 983200.0 16.15
2020-08-28 18.84 16.06 16.62 17.88 2579000.0 17.88
2020-08-27 16.39 14.78 16.24 14.84 1049700.0 14.84
2020-08-26 17.98 16.85 17.4 17.44 694600.0 17.44
2020-08-25 19.17 17.18 18.69 17.5 1297500.0 17.5
2020-08-24 24.94 18.08 24.51 18.33 3378600.0 18.33
2020-08-21 34.62 33.03 34.56 33.54 226900.0 33.54
2020-08-20 35.38 34.43 35.27 34.63 188100.0 34.63
2020-08-19 35.91 35.2 35.85 35.32 125900.0 35.32
2020-08-18 35.91 35.28 35.78 35.48 125600.0 35.48
2020-08-17 36.44 35.46 36.1 35.79 93300.0 35.79
2020-08-14 37.25 35.98 36.61 36.13 75300.0 36.13
2020-08-13 37.66 36.44 36.95 36.81 89200.0 36.81
2020-08-12 41.22 36.86 41.2 37.2 157800.0 37.2
2020-08-11 41.31 39.35 41.31 40.61 100300.0 40.61
2020-08-10 41.75 38.26 38.44 41.06 109600.0 41.06
2020-08-07 39.5 36.65 37.13 38.0 97100.0 38.0
2020-08-06 38.19 36.71 38.19 37.25 59400.0 37.25
2020-08-05 38.26 36.49 36.96 38.13 133800.0 38.13
2020-08-04 37.05 35.55 36.77 36.9 85900.0 36.9
2020-08-03 37.32 35.8 36.62 36.91 147600.0 36.91
2020-07-31 36.64 35.38 36.25 36.37 182500.0 36.37
2020-07-30 37.56 35.0 35.94 36.23 146700.0 36.23
2020-07-29 37.11 35.01 35.61 36.37 110800.0 36.37
2020-07-28 36.33 34.76 36.01 35.4 127600.0 35.4
2020-07-27 37.35 35.8 36.15 36.17 49300.0 36.17
2020-07-24 37.75 35.83 37.75 36.25 52700.0 36.25
2020-07-23 39.41 37.65 38.69 37.76 41700.0 37.76
2020-07-22 39.81 38.75 39.81 38.9 78800.0 38.9
2020-07-21 40.91 39.37 40.91 39.84 38900.0 39.84
2020-07-20 40.81 39.24 39.35 40.61 37600.0 40.61
2020-07-17 39.6 38.58 38.69 39.24 37800.0 39.24
2020-07-16 41.16 38.16 41.16 38.62 65000.0 38.62
2020-07-15 41.95 39.35 40.44 41.17 86600.0 41.17
2020-07-14 39.8 36.1 37.4 39.56 170700.0 39.56
2020-07-13 39.01 37.37 38.99 37.41 109900.0 37.41
2020-07-10 39.42 38.16 38.74 38.7 43300.0 38.7
2020-07-09 39.38 37.9 38.89 38.59 49200.0 38.59
2020-07-08 39.69 38.33 38.61 38.88 45400.0 38.88
2020-07-07 40.0 38.44 39.57 38.66 70100.0 38.66
2020-07-06 41.11 39.09 40.68 39.66 79100.0 39.66
2020-07-02 43.5 40.0 43.3 40.12 52900.0 40.12
2020-07-01 42.85 42.02 42.72 42.51 177600.0 42.51
2020-06-30 43.06 41.41 42.45 42.34 129300.0 42.34
2020-06-29 42.8 40.14 40.71 42.74 73600.0 42.74
2020-06-26 42.62 39.76 42.62 39.98 522700.0 39.98
2020-06-25 43.31 40.29 40.32 42.69 111700.0 42.69
2020-06-24 41.45 38.52 40.88 40.5 147300.0 40.5
2020-06-23 43.99 41.19 42.41 41.39 63400.0 41.39
2020-06-22 42.16 40.16 41.43 41.86 74900.0 41.86
2020-06-19 44.28 40.79 43.57 41.51 108300.0 41.51
2020-06-18 43.54 42.01 42.01 43.2 78400.0 43.2
2020-06-17 46.5 42.18 45.79 42.38 92600.0 42.38
2020-06-16 45.9 37.51 41.6 45.63 119100.0 45.63
2020-06-15 41.27 36.87 36.87 40.25 94500.0 40.25
2020-06-12 38.1 36.19 36.44 37.89 126800.0 37.89
2020-06-11 38.54 36.52 37.43 37.07 56700.0 37.07
2020-06-10 39.18 37.01 37.94 38.72 42600.0 38.72
2020-06-09 38.85 36.54 37.76 37.9 75000.0 37.9
2020-06-08 38.02 35.25 35.97 37.75 50500.0 37.75
2020-06-05 39.03 35.49 39.03 35.53 93500.0 35.53
2020-06-04 38.71 36.37 37.67 37.76 45000.0 37.76
2020-06-03 39.14 33.8 34.65 38.01 64400.0 38.01
2020-06-02 34.92 33.5 34.4 34.12 74700.0 34.12
2020-06-01 35.11 32.85 32.85 34.0 78100.0 34.0
2020-05-29 33.8 31.38 33.09 32.67 76500.0 32.67
2020-05-28 35.0 32.84 33.51 32.87 68700.0 32.87
2020-05-27 33.69 31.36 33.69 33.2 37000.0 33.2
2020-05-26 33.66 32.0 32.36 33.15 72300.0 33.15
2020-05-22 31.7 30.51 31.35 31.06 30500.0 31.06
2020-05-21 32.83 30.02 31.73 31.11 35600.0 31.11
2020-05-20 31.96 28.17 29.62 31.42 53600.0 31.42
2020-05-19 29.79 28.45 29.37 28.9 41000.0 28.9
2020-05-18 30.2 28.48 29.22 29.46 53400.0 29.46
2020-05-15 28.55 26.48 27.04 28.24 39200.0 28.24
2020-05-14 27.34 26.38 27.19 27.14 40700.0 27.14
2020-05-13 30.36 27.02 29.46 27.78 47400.0 27.78
2020-05-12 31.0 28.7 29.16 29.47 56700.0 29.47
2020-05-11 29.22 26.94 27.6 28.64 68200.0 28.64
2020-05-08 29.35 27.5 27.88 27.64 62600.0 27.64
2020-05-07 29.56 26.61 29.0 27.17 91600.0 27.17
2020-05-06 31.9 29.35 29.67 29.4 86000.0 29.4
2020-05-05 29.85 27.41 27.8 29.22 65200.0 29.22
2020-05-04 27.3 25.46 25.46 27.26 43700.0 27.26
2020-05-01 28.0 25.15 27.43 25.51 58300.0 25.51
2020-04-30 29.36 27.81 28.92 28.15 32400.0 28.15
2020-04-29 30.51 27.24 27.24 29.41 111400.0 29.41
2020-04-28 29.41 26.44 29.4 27.16 64400.0 27.16
2020-04-27 29.39 27.52 28.3 28.8 83000.0 28.8
2020-04-24 28.49 27.22 27.59 28.2 36800.0 28.2
2020-04-23 28.18 26.21 27.12 27.65 50900.0 27.65
2020-04-22 28.8 26.12 28.32 27.35 137600.0 27.35
2020-04-21 28.79 26.84 26.84 27.45 42400.0 27.45
2020-04-20 28.91 26.82 26.9 27.61 96500.0 27.61
2020-04-17 28.9 26.79 27.61 27.73 39700.0 27.73
2020-04-16 28.12 25.95 26.75 26.79 43700.0 26.79
2020-04-15 28.96 26.5 27.59 26.85 86500.0 26.85
2020-04-14 28.95 27.51 27.68 28.76 35500.0 28.76
2020-04-13 28.4 26.41 27.57 26.68 18100.0 26.68
2020-04-09 28.31 26.72 27.24 27.86 48000.0 27.86
2020-04-08 28.1 26.93 27.38 27.67 42100.0 27.67
2020-04-07 28.19 25.8 28.0 26.54 36700.0 26.54
2020-04-06 27.61 25.38 26.18 27.58 37400.0 27.58
2020-04-03 27.7 24.25 24.86 24.83 34700.0 24.83
2020-04-02 29.05 23.58 25.81 25.26 43400.0 25.26
2020-04-01 28.52 25.05 26.75 26.02 54400.0 26.02
2020-03-31 28.88 25.34 28.28 27.61 94500.0 27.61
2020-03-30 28.9 25.07 25.81 28.29 52800.0 28.29
2020-03-27 28.42 24.52 26.53 25.95 38500.0 25.95
2020-03-26 29.42 26.54 26.54 27.66 133600.0 27.66
2020-03-25 26.36 22.7 24.31 26.28 65700.0 26.28
2020-03-24 24.49 21.25 23.22 24.36 57900.0 24.36
2020-03-23 24.06 20.02 21.05 22.67 92900.0 22.67
2020-03-20 25.78 20.02 25.57 20.86 293800.0 20.86
2020-03-19 26.96 20.5 20.5 25.95 89200.0 25.95
2020-03-18 21.05 18.07 20.18 20.45 84800.0 20.45
2020-03-17 23.28 19.54 20.1 21.45 104400.0 21.45
2020-03-16 23.07 19.43 21.0 20.22 100300.0 20.22
2020-03-13 26.11 21.75 26.11 23.05 167400.0 23.05
2020-03-12 28.62 22.03 23.96 25.34 105800.0 25.34
2020-03-11 27.06 24.9 25.89 25.93 82300.0 25.93
2020-03-10 27.61 24.67 25.95 26.8 90600.0 26.8
2020-03-09 27.96 23.76 27.81 25.1 89500.0 25.1
2020-03-06 30.77 28.74 29.84 29.9 104000.0 29.9
2020-03-05 32.13 30.36 31.9 30.79 61900.0 30.79
2020-03-04 33.4 31.64 32.74 32.67 68000.0 32.67
2020-03-03 32.33 30.45 31.36 32.09 36200.0 32.09
2020-03-02 31.48 29.01 29.8 31.38 36600.0 31.38
2020-02-28 30.88 28.91 30.01 29.59 130900.0 29.59
2020-02-27 33.28 29.75 30.75 30.95 171000.0 30.95
2020-02-26 32.15 30.57 31.58 31.34 123700.0 31.34
2020-02-25 33.29 31.09 33.29 31.75 81700.0 31.75
2020-02-24 34.0 32.19 33.0 33.07 36600.0 33.07
2020-02-21 34.85 33.25 34.85 34.15 131600.0 34.15
2020-02-20 34.69 29.11 29.11 34.59 146000.0 34.59
2020-02-19 32.38 31.28 31.78 31.96 63000.0 31.96
2020-02-18 32.0 30.42 31.39 31.67 158800.0 31.67