Repare Therapeutics Inc. Common Sharesのデータ

Repare Therapeutics Inc. Common Sharesの基本情報

名前 Repare Therapeutics Inc. Common Shares
ティッカー RPTX
国 Canada
上場年 2020.0
セクター Health Care

Repare Therapeutics Inc. Common Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 35.4 33.4 35.35 33.48 110400.0 33.48
2021-02-12 36.25 34.01 35.1 34.78 90300.0 34.78
2021-02-11 37.2 35.02 37.2 35.4 112300.0 35.4
2021-02-10 37.98 36.0 37.87 36.94 102500.0 36.94
2021-02-09 37.53 36.37 37.51 36.88 102400.0 36.88
2021-02-08 37.99 36.75 37.8 37.11 105100.0 37.11
2021-02-05 37.07 35.85 36.16 36.71 89000.0 36.71
2021-02-04 37.94 35.52 37.94 35.83 139300.0 35.83
2021-02-03 38.8 36.7 38.25 37.5 169800.0 37.5
2021-02-02 37.97 36.12 37.8 37.0 233700.0 37.0
2021-02-01 37.66 35.08 37.66 36.05 120600.0 36.05
2021-01-29 39.96 35.62 37.91 37.11 109400.0 37.11
2021-01-28 37.56 32.86 34.85 36.24 173700.0 36.24
2021-01-27 35.93 31.2 35.02 33.93 165600.0 33.93
2021-01-26 39.1 35.8 39.0 35.8 71300.0 35.8
2021-01-25 40.0 36.62 38.4 38.9 128400.0 38.9
2021-01-22 38.51 37.2 38.51 37.7 93200.0 37.7
2021-01-21 40.44 36.42 39.26 39.14 78300.0 39.14
2021-01-20 41.0 38.88 39.44 39.76 60500.0 39.76
2021-01-19 41.77 37.3 41.12 39.84 132700.0 39.84
2021-01-15 45.3 40.0 43.1 41.5 124700.0 41.5
2021-01-14 45.29 42.69 43.45 44.04 77800.0 44.04
2021-01-13 42.99 41.18 42.99 42.5 57700.0 42.5
2021-01-12 43.83 41.43 42.09 41.9 36600.0 41.9
2021-01-11 45.99 41.57 42.31 42.15 205600.0 42.15
2021-01-08 46.44 41.12 46.44 42.6 145100.0 42.6
2021-01-07 44.83 37.94 38.0 44.46 178400.0 44.46
2021-01-06 38.36 35.51 37.17 36.99 129100.0 36.99
2021-01-05 37.29 35.75 36.24 36.04 233600.0 36.04
2021-01-04 37.75 34.86 35.39 36.25 203400.0 36.25
2020-12-31 35.53 33.99 35.37 34.3 110600.0 34.3
2020-12-30 35.6 33.96 34.43 34.23 126200.0 34.23
2020-12-29 36.07 31.77 35.88 34.13 154500.0 34.13
2020-12-28 34.62 33.0 34.09 34.38 142900.0 34.38
2020-12-24 33.97 32.2 33.28 33.2 25900.0 33.2
2020-12-23 34.62 32.89 34.05 33.15 154200.0 33.15
2020-12-22 34.13 32.75 34.0 33.97 235600.0 33.97
2020-12-21 34.0 32.74 33.5 33.18 169100.0 33.18
2020-12-18 35.15 33.07 33.14 33.34 566500.0 33.34
2020-12-17 34.77 32.33 33.9 33.71 110500.0 33.71
2020-12-16 36.69 33.5 36.5 33.9 302600.0 33.9
2020-12-15 40.0 36.87 38.0 37.26 108300.0 37.26
2020-12-14 39.61 37.01 37.18 39.5 74400.0 39.5
2020-12-11 39.04 35.56 36.85 36.37 58700.0 36.37
2020-12-10 38.35 34.75 36.59 37.04 69000.0 37.04
2020-12-09 37.87 35.35 37.4 37.11 69200.0 37.11
2020-12-08 37.72 34.95 36.44 37.61 70100.0 37.61
2020-12-07 39.95 35.52 36.05 36.58 468400.0 36.58
2020-12-04 36.0 34.72 35.29 36.0 42700.0 36.0
2020-12-03 36.6 34.25 34.78 35.16 180500.0 35.16
2020-12-02 35.49 30.75 31.42 34.75 397500.0 34.75
2020-12-01 32.21 30.06 30.5 31.78 109800.0 31.78
2020-11-30 30.37 29.44 30.24 29.87 244700.0 29.87
2020-11-27 31.12 29.6 30.21 30.0 49600.0 30.0
2020-11-25 30.88 30.0 30.0 30.39 57100.0 30.39
2020-11-24 32.72 29.33 32.63 30.02 137800.0 30.02
2020-11-23 33.78 30.79 31.23 32.85 90500.0 32.85
2020-11-20 30.5 28.28 28.3 30.47 222400.0 30.47
2020-11-19 28.16 27.72 27.8 27.81 251600.0 27.81
2020-11-18 28.0 27.61 27.99 27.79 51500.0 27.79
2020-11-17 28.02 27.13 27.5 27.85 77200.0 27.85
2020-11-16 29.52 27.53 28.49 27.8 50300.0 27.8
2020-11-13 28.81 27.63 27.63 28.08 74100.0 28.08
2020-11-12 29.0 26.82 29.0 27.5 78700.0 27.5
2020-11-11 28.23 27.28 28.16 27.74 63600.0 27.74
2020-11-10 28.48 27.06 28.39 28.16 51100.0 28.16
2020-11-09 29.72 27.02 28.37 28.68 66800.0 28.68
2020-11-06 29.1 27.82 28.62 27.83 38200.0 27.83
2020-11-05 28.87 27.0 28.53 28.64 49000.0 28.64
2020-11-04 28.7 27.11 27.12 27.75 69500.0 27.75
2020-11-03 27.34 26.17 26.52 27.34 23200.0 27.34
2020-11-02 28.0 25.27 27.45 26.3 78300.0 26.3
2020-10-30 27.36 25.71 26.05 27.03 95300.0 27.03
2020-10-29 27.38 23.58 25.7 25.99 324500.0 25.99
2020-10-28 26.63 25.29 26.01 25.29 92300.0 25.29
2020-10-27 27.59 26.13 26.96 26.3 54300.0 26.3
2020-10-26 27.89 26.28 27.5 26.63 61200.0 26.63
2020-10-23 29.95 26.82 27.5 27.48 150000.0 27.48
2020-10-22 28.88 25.0 25.0 27.03 200800.0 27.03
2020-10-21 25.26 23.75 24.56 24.22 359600.0 24.22
2020-10-20 25.62 23.19 24.88 24.26 67400.0 24.26
2020-10-19 27.67 24.06 25.93 25.0 53200.0 25.0
2020-10-16 26.98 23.91 24.22 25.27 55100.0 25.27
2020-10-15 26.69 23.6 25.44 24.39 43600.0 24.39
2020-10-14 26.7 23.69 23.69 25.34 85100.0 25.34
2020-10-13 24.97 21.76 24.8 23.42 209800.0 23.42
2020-10-12 26.19 23.05 24.77 23.79 124700.0 23.79
2020-10-09 28.0 22.71 25.01 24.56 163600.0 24.56
2020-10-08 26.5 24.81 24.81 25.26 32100.0 25.26
2020-10-07 26.8 24.38 25.49 24.93 42700.0 24.93
2020-10-06 28.87 25.45 27.28 25.53 42100.0 25.53
2020-10-05 30.2 26.87 29.52 27.3 50100.0 27.3
2020-10-02 31.02 26.56 29.44 30.0 62100.0 30.0
2020-10-01 31.58 29.64 31.34 29.65 61000.0 29.65
2020-09-30 32.19 30.35 31.28 30.77 50500.0 30.77
2020-09-29 33.0 31.3 32.0 31.68 12100.0 31.68
2020-09-28 32.91 31.2 31.2 31.83 10900.0 31.83
2020-09-25 33.29 29.22 30.72 31.05 36100.0 31.05
2020-09-24 32.91 29.98 31.55 30.14 28100.0 30.14
2020-09-23 33.35 29.01 31.8 32.67 38400.0 32.67
2020-09-22 33.01 29.73 31.31 33.01 43300.0 33.01
2020-09-21 33.04 30.22 32.41 30.59 42900.0 30.59
2020-09-18 34.95 32.51 33.55 32.99 43000.0 32.99
2020-09-17 35.31 32.2 33.21 33.92 17900.0 33.92
2020-09-16 35.6 32.0 32.4 33.29 34100.0 33.29
2020-09-15 36.67 31.9 32.9 32.64 126300.0 32.64
2020-09-14 33.32 29.19 30.34 32.86 50800.0 32.86
2020-09-11 32.8 28.37 28.44 30.02 32600.0 30.02
2020-09-10 33.5 27.4 29.14 28.44 64700.0 28.44
2020-09-09 32.75 26.64 27.48 29.14 51300.0 29.14
2020-09-08 29.6 26.5 27.15 27.6 35500.0 27.6
2020-09-04 29.0 26.83 29.0 27.1 10100.0 27.1
2020-09-03 30.08 26.51 29.3 28.67 45800.0 28.67
2020-09-02 30.77 24.05 25.57 29.05 75400.0 29.05
2020-09-01 25.82 23.84 24.33 25.15 44400.0 25.15
2020-08-31 24.96 23.92 24.26 24.74 9000.0 24.74
2020-08-28 24.44 23.4 23.4 24.02 10000.0 24.02
2020-08-27 24.25 23.26 24.25 23.57 10500.0 23.57
2020-08-26 24.48 23.7 23.8 24.34 6400.0 24.34
2020-08-25 24.41 23.23 23.94 23.72 45100.0 23.72
2020-08-24 25.0 23.64 24.5 23.99 22300.0 23.99
2020-08-21 26.03 24.86 25.52 24.92 13200.0 24.92
2020-08-20 25.6 24.86 25.52 25.6 11000.0 25.6
2020-08-19 25.86 24.41 24.41 24.92 16700.0 24.92
2020-08-18 25.66 24.61 25.66 24.81 14100.0 24.81
2020-08-17 26.23 22.75 24.08 25.65 97500.0 25.65
2020-08-14 24.12 22.95 23.64 23.89 30900.0 23.89
2020-08-13 24.06 22.89 23.28 24.06 64000.0 24.06
2020-08-12 23.96 22.7 23.96 23.28 143600.0 23.28
2020-08-11 25.54 23.96 25.54 23.96 12900.0 23.96
2020-08-10 25.73 24.76 24.76 25.3 24800.0 25.3
2020-08-07 24.8 24.1 24.1 24.72 161900.0 24.72
2020-08-06 24.93 24.0 24.17 24.04 16400.0 24.04
2020-08-05 24.68 24.04 24.1 24.33 19600.0 24.33
2020-08-04 24.99 23.98 23.98 24.08 36800.0 24.08
2020-08-03 24.95 23.34 23.86 23.98 31600.0 23.98
2020-07-31 24.41 23.75 23.78 23.86 37000.0 23.86
2020-07-30 25.1 23.52 24.5 23.89 26600.0 23.89
2020-07-29 24.57 22.9 22.9 24.57 70700.0 24.57
2020-07-28 22.93 21.63 21.63 22.74 52400.0 22.74
2020-07-27 22.24 21.45 21.64 21.75 59300.0 21.75
2020-07-24 22.7 21.55 22.7 21.55 274500.0 21.55
2020-07-23 23.27 22.11 22.41 22.36 22700.0 22.36
2020-07-22 23.2 22.41 23.02 22.5 45500.0 22.5
2020-07-21 23.86 22.74 23.49 23.01 55400.0 23.01
2020-07-20 23.75 22.5 23.33 23.09 305200.0 23.09
2020-07-17 23.48 22.2 23.0 22.9 107600.0 22.9
2020-07-16 23.48 22.0 22.6 22.79 176700.0 22.79
2020-07-15 25.21 22.13 24.51 22.52 396800.0 22.52
2020-07-14 24.42 22.75 23.71 23.21 258400.0 23.21
2020-07-13 25.8 23.7 25.16 24.01 205800.0 24.01
2020-07-10 26.1 25.05 25.84 25.15 169200.0 25.15
2020-07-09 28.0 25.01 28.0 26.26 274800.0 26.26
2020-07-08 28.38 27.01 27.5 28.08 115300.0 28.08
2020-07-07 29.85 26.0 29.85 27.5 186600.0 27.5
2020-07-06 30.04 29.14 29.71 29.74 90200.0 29.74
2020-07-02 30.5 28.2 29.66 29.14 151900.0 29.14
2020-07-01 31.15 29.18 30.93 29.69 148200.0 29.69
2020-06-30 31.64 30.5 31.24 31.02 173500.0 31.02
2020-06-29 32.6 30.75 32.06 31.25 159600.0 31.25
2020-06-26 32.95 31.5 32.95 32.3 400600.0 32.3
2020-06-25 33.12 32.3 32.9 32.6 183900.0 32.6
2020-06-24 32.97 31.25 32.5 32.9 574900.0 32.9
2020-06-23 33.5 32.01 33.0 32.95 472600.0 32.95
2020-06-22 33.0 30.24 31.35 32.99 490600.0 32.99
2020-06-19 34.0 29.85 32.49 30.8 4806300.0 30.8