Salarius Pharmaceuticals Inc. Common Stockのデータ

Salarius Pharmaceuticals Inc. Common Stockの基本情報

名前 Salarius Pharmaceuticals Inc. Common Stock
ティッカー SLRX
国 United States
上場年 2015.0
セクター Health Care

Salarius Pharmaceuticals Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 2.85 2.5 2.75 2.65 3055500.0 2.65
2021-02-12 2.68 2.25 2.45 2.6 2876900.0 2.6
2021-02-11 2.89 2.5 2.85 2.64 4676400.0 2.64
2021-02-10 3.5 2.72 3.45 3.0 13222500.0 3.0
2021-02-09 2.98 2.02 2.3 2.81 25962100.0 2.81
2021-02-08 2.35 1.5 1.66 2.19 13695600.0 2.19
2021-02-05 1.8 1.38 1.51 1.64 3249000.0 1.64
2021-02-04 1.6 1.27 1.29 1.58 5426000.0 1.58
2021-02-03 1.28 1.19 1.19 1.24 1727600.0 1.24
2021-02-02 1.2 1.14 1.19 1.17 776100.0 1.17
2021-02-01 1.15 1.1 1.13 1.13 628000.0 1.13
2021-01-29 1.16 1.1 1.11 1.11 442400.0 1.11
2021-01-28 1.16 0.98 1.1 1.09 1835500.0 1.09
2021-01-27 1.18 1.1 1.14 1.17 903500.0 1.17
2021-01-26 1.3 1.2 1.29 1.2 613500.0 1.2
2021-01-25 1.29 1.16 1.24 1.29 903500.0 1.29
2021-01-22 1.28 1.17 1.26 1.25 1300300.0 1.25
2021-01-21 1.4 1.25 1.39 1.26 1434800.0 1.26
2021-01-20 1.39 1.24 1.26 1.35 2424000.0 1.35
2021-01-19 1.28 1.17 1.22 1.22 1250500.0 1.22
2021-01-15 1.24 1.15 1.16 1.21 1201000.0 1.21
2021-01-14 1.18 1.12 1.18 1.16 566900.0 1.16
2021-01-13 1.27 1.15 1.2 1.19 3427700.0 1.19
2021-01-12 1.17 1.11 1.15 1.14 497400.0 1.14
2021-01-11 1.2 1.1 1.2 1.15 908500.0 1.15
2021-01-08 1.22 1.04 1.08 1.18 2888900.0 1.18
2021-01-07 1.13 1.02 1.04 1.09 1061700.0 1.09
2021-01-06 1.11 0.99 1.04 1.0 1085900.0 1.0
2021-01-05 1.15 1.0 1.12 1.04 2373000.0 1.04
2021-01-04 1.15 0.91 0.93 1.13 5166800.0 1.13
2020-12-31 0.92 0.88 0.89 0.91 501400.0 0.91
2020-12-30 0.93 0.86 0.87 0.89 389400.0 0.89
2020-12-29 0.94 0.85 0.92 0.88 418800.0 0.88
2020-12-28 0.95 0.9 0.93 0.92 566100.0 0.92
2020-12-24 0.91 0.86 0.91 0.89 265500.0 0.89
2020-12-23 0.99 0.83 0.85 0.86 2574400.0 0.86
2020-12-22 0.86 0.81 0.86 0.83 263000.0 0.83
2020-12-21 0.86 0.8 0.85 0.83 357300.0 0.83
2020-12-18 0.86 0.8 0.81 0.84 224900.0 0.84
2020-12-17 0.86 0.81 0.83 0.81 304100.0 0.81
2020-12-16 0.88 0.83 0.86 0.84 258800.0 0.84
2020-12-15 0.87 0.82 0.87 0.84 743600.0 0.84
2020-12-14 0.94 0.85 0.91 0.87 766500.0 0.87
2020-12-11 1.02 0.89 1.01 0.92 4752800.0 0.92
2020-12-10 1.35 1.07 1.15 1.34 1575200.0 1.34
2020-12-09 1.15 1.03 1.13 1.08 459400.0 1.08
2020-12-08 1.2 1.03 1.19 1.11 1332100.0 1.11
2020-12-07 1.28 1.1 1.21 1.21 1217000.0 1.21
2020-12-04 1.39 0.96 1.04 1.17 4883400.0 1.17
2020-12-03 1.23 0.72 0.74 1.08 10886000.0 1.08
2020-12-02 0.77 0.71 0.76 0.74 352500.0 0.74
2020-12-01 0.77 0.68 0.69 0.75 649000.0 0.75
2020-11-30 0.7 0.67 0.7 0.68 269500.0 0.68
2020-11-27 0.7 0.66 0.69 0.68 278200.0 0.68
2020-11-25 0.72 0.67 0.69 0.69 475000.0 0.69
2020-11-24 0.69 0.64 0.67 0.69 301300.0 0.69
2020-11-23 0.69 0.64 0.68 0.67 315500.0 0.67
2020-11-20 0.71 0.64 0.71 0.66 570500.0 0.66
2020-11-19 0.73 0.68 0.72 0.7 156600.0 0.7
2020-11-18 0.7 0.68 0.69 0.69 108200.0 0.69
2020-11-17 0.7 0.68 0.7 0.7 86400.0 0.7
2020-11-16 0.74 0.69 0.73 0.71 93800.0 0.71
2020-11-13 0.74 0.7 0.74 0.73 61800.0 0.73
2020-11-12 0.77 0.67 0.77 0.74 331900.0 0.74
2020-11-11 0.8 0.72 0.75 0.76 209900.0 0.76
2020-11-10 0.75 0.71 0.74 0.75 151200.0 0.75
2020-11-09 0.71 0.65 0.66 0.71 168900.0 0.71
2020-11-06 0.72 0.65 0.69 0.67 133400.0 0.67
2020-11-05 0.7 0.66 0.67 0.69 97900.0 0.69
2020-11-04 0.72 0.65 0.67 0.67 33300.0 0.67
2020-11-03 0.71 0.65 0.71 0.66 109300.0 0.66
2020-11-02 0.69 0.66 0.66 0.67 100900.0 0.67
2020-10-30 0.74 0.63 0.68 0.65 119800.0 0.65
2020-10-29 0.71 0.67 0.68 0.67 57800.0 0.67
2020-10-28 0.75 0.68 0.7 0.68 93100.0 0.68
2020-10-27 0.73 0.7 0.72 0.72 64100.0 0.72
2020-10-26 0.79 0.7 0.78 0.73 165700.0 0.73
2020-10-23 0.83 0.75 0.83 0.79 164000.0 0.79
2020-10-22 0.85 0.76 0.84 0.78 373400.0 0.78
2020-10-21 0.84 0.79 0.8 0.82 86100.0 0.82
2020-10-20 0.83 0.79 0.79 0.8 48600.0 0.8
2020-10-19 0.85 0.79 0.84 0.81 84900.0 0.81
2020-10-16 0.86 0.82 0.86 0.85 113000.0 0.85
2020-10-15 0.92 0.82 0.92 0.85 106100.0 0.85
2020-10-14 0.94 0.86 0.89 0.91 134000.0 0.91
2020-10-13 0.9 0.86 0.88 0.89 128700.0 0.89
2020-10-12 0.91 0.82 0.82 0.88 166100.0 0.88
2020-10-09 0.85 0.82 0.84 0.85 126900.0 0.85
2020-10-08 0.85 0.8 0.81 0.85 179700.0 0.85
2020-10-07 0.82 0.8 0.8 0.81 77900.0 0.81
2020-10-06 0.84 0.79 0.8 0.8 231700.0 0.8
2020-10-05 0.85 0.79 0.83 0.8 117500.0 0.8
2020-10-02 0.85 0.81 0.84 0.81 135700.0 0.81
2020-10-01 0.89 0.8 0.85 0.82 102100.0 0.82
2020-09-30 0.87 0.8 0.81 0.84 173500.0 0.84
2020-09-29 0.83 0.79 0.81 0.81 73900.0 0.81
2020-09-28 0.83 0.79 0.8 0.81 148900.0 0.81
2020-09-25 0.83 0.77 0.77 0.79 114500.0 0.79
2020-09-24 0.8 0.75 0.8 0.77 101300.0 0.77
2020-09-23 0.85 0.76 0.84 0.8 173200.0 0.8
2020-09-22 0.84 0.81 0.81 0.82 63400.0 0.82
2020-09-21 0.9 0.81 0.86 0.83 220700.0 0.83
2020-09-18 0.92 0.83 0.86 0.87 253800.0 0.87
2020-09-17 0.92 0.82 0.9 0.82 196800.0 0.82
2020-09-16 0.94 0.89 0.94 0.89 124700.0 0.89
2020-09-15 0.93 0.88 0.9 0.92 106000.0 0.92
2020-09-14 0.91 0.82 0.88 0.9 83600.0 0.9
2020-09-11 0.91 0.82 0.88 0.84 164700.0 0.84
2020-09-10 0.89 0.86 0.88 0.89 42500.0 0.89
2020-09-09 0.94 0.87 0.94 0.89 177500.0 0.89
2020-09-08 0.93 0.81 0.81 0.92 187100.0 0.92
2020-09-04 0.87 0.75 0.85 0.81 334200.0 0.81
2020-09-03 0.86 0.82 0.83 0.86 101900.0 0.86
2020-09-02 0.89 0.81 0.89 0.87 220000.0 0.87
2020-09-01 0.95 0.83 0.95 0.9 302200.0 0.9
2020-08-31 0.99 0.93 0.96 0.94 116700.0 0.94
2020-08-28 0.97 0.94 0.96 0.96 79800.0 0.96
2020-08-27 0.99 0.94 0.99 0.97 70900.0 0.97
2020-08-26 1.0 0.95 0.96 0.99 116700.0 0.99
2020-08-25 0.96 0.94 0.94 0.96 88900.0 0.96
2020-08-24 1.01 0.93 0.96 0.94 214800.0 0.94
2020-08-21 1.0 0.96 0.98 0.97 278900.0 0.97
2020-08-20 1.05 0.98 1.02 1.02 223000.0 1.02
2020-08-19 1.07 1.0 1.07 1.02 159900.0 1.02
2020-08-18 1.1 0.97 0.99 1.04 539600.0 1.04
2020-08-17 1.03 0.95 1.03 0.99 359400.0 0.99
2020-08-14 1.05 1.0 1.05 1.0 184600.0 1.0
2020-08-13 1.13 1.01 1.1 1.02 193800.0 1.02
2020-08-12 1.11 0.97 1.1 1.07 630900.0 1.07
2020-08-11 1.17 1.09 1.16 1.12 289500.0 1.12
2020-08-10 1.19 1.15 1.19 1.16 197800.0 1.16
2020-08-07 1.19 1.14 1.16 1.14 211900.0 1.14
2020-08-06 1.29 1.12 1.29 1.19 343700.0 1.19
2020-08-05 1.33 1.19 1.21 1.26 520500.0 1.26
2020-08-04 1.21 1.17 1.19 1.19 174600.0 1.19
2020-08-03 1.17 1.13 1.17 1.16 221300.0 1.16
2020-07-31 1.18 1.12 1.13 1.15 289700.0 1.15
2020-07-30 1.17 1.1 1.14 1.12 1354500.0 1.12
2020-07-29 1.39 1.23 1.39 1.26 1807400.0 1.26
2020-07-28 1.41 1.3 1.41 1.31 91600.0 1.31
2020-07-27 1.36 1.3 1.35 1.32 97900.0 1.32
2020-07-24 1.44 1.29 1.4 1.31 173300.0 1.31
2020-07-23 1.46 1.4 1.45 1.4 84700.0 1.4
2020-07-22 1.55 1.41 1.48 1.42 149800.0 1.42
2020-07-21 1.5 1.36 1.4 1.47 339100.0 1.47
2020-07-20 1.45 1.33 1.43 1.4 196700.0 1.4
2020-07-17 1.48 1.37 1.45 1.44 124100.0 1.44
2020-07-16 1.49 1.32 1.49 1.45 107000.0 1.45
2020-07-15 1.44 1.28 1.4 1.44 279700.0 1.44
2020-07-14 1.4 1.32 1.32 1.32 161000.0 1.32
2020-07-13 1.49 1.3 1.49 1.34 311800.0 1.34
2020-07-10 1.56 1.43 1.56 1.48 77000.0 1.48
2020-07-09 1.56 1.46 1.52 1.48 103200.0 1.48
2020-07-08 1.51 1.39 1.51 1.46 167600.0 1.46
2020-07-07 1.6 1.45 1.5 1.5 234700.0 1.5
2020-07-06 1.57 1.39 1.46 1.52 397700.0 1.52
2020-07-02 1.46 1.39 1.45 1.44 198700.0 1.44
2020-07-01 1.47 1.32 1.33 1.38 300500.0 1.38
2020-06-30 1.34 1.27 1.28 1.32 132400.0 1.32
2020-06-29 1.39 1.25 1.31 1.29 319600.0 1.29
2020-06-26 1.39 1.31 1.33 1.32 381500.0 1.32
2020-06-25 1.35 1.25 1.31 1.31 231900.0 1.31
2020-06-24 1.4 1.27 1.39 1.3 279000.0 1.3
2020-06-23 1.44 1.35 1.39 1.38 288200.0 1.38
2020-06-22 1.53 1.36 1.52 1.4 380400.0 1.4
2020-06-19 1.63 1.42 1.63 1.49 366300.0 1.49
2020-06-18 1.67 1.55 1.67 1.56 564500.0 1.56
2020-06-17 1.86 1.5 1.82 1.75 1197100.0 1.75
2020-06-16 1.93 1.78 1.9 1.82 1425200.0 1.82
2020-06-15 1.82 1.5 1.59 1.77 2076700.0 1.77
2020-06-12 1.7 1.51 1.7 1.53 386400.0 1.53
2020-06-11 1.65 1.42 1.45 1.61 786800.0 1.61
2020-06-10 1.86 1.56 1.65 1.6 967300.0 1.6
2020-06-09 1.64 1.41 1.54 1.59 1161400.0 1.59
2020-06-08 1.69 1.32 1.32 1.54 1885200.0 1.54
2020-06-05 1.37 1.21 1.28 1.32 1098600.0 1.32
2020-06-04 1.26 1.15 1.17 1.22 764300.0 1.22
2020-06-03 1.45 1.15 1.45 1.22 1369600.0 1.22
2020-06-02 1.7 1.07 1.08 1.2 6268100.0 1.2
2020-06-01 1.06 0.97 1.0 1.06 468100.0 1.06
2020-05-29 1.09 0.93 1.09 0.99 814300.0 0.99
2020-05-28 1.09 0.96 1.09 1.05 814200.0 1.05
2020-05-27 1.11 1.0 1.08 1.05 671700.0 1.05
2020-05-26 1.23 0.95 1.22 1.07 1100100.0 1.07
2020-05-22 1.22 1.16 1.21 1.18 529100.0 1.18
2020-05-21 1.27 1.13 1.25 1.16 655100.0 1.16
2020-05-20 1.33 1.12 1.29 1.24 2082900.0 1.24
2020-05-19 1.27 0.94 0.94 1.17 3915200.0 1.17
2020-05-18 1.03 0.86 0.88 0.92 849200.0 0.92
2020-05-15 0.9 0.85 0.85 0.85 329000.0 0.85
2020-05-14 0.84 0.8 0.8 0.84 164300.0 0.84
2020-05-13 0.88 0.78 0.88 0.83 258100.0 0.83
2020-05-12 0.95 0.85 0.95 0.88 247900.0 0.88
2020-05-11 0.95 0.85 0.89 0.93 405200.0 0.93
2020-05-08 0.85 0.78 0.84 0.85 291800.0 0.85
2020-05-07 0.8 0.76 0.78 0.78 144000.0 0.78
2020-05-06 0.81 0.76 0.78 0.77 154300.0 0.77
2020-05-05 0.83 0.76 0.82 0.76 240800.0 0.76
2020-05-04 0.84 0.77 0.78 0.79 192600.0 0.79
2020-05-01 0.85 0.76 0.81 0.8 338800.0 0.8
2020-04-30 0.89 0.79 0.86 0.83 294700.0 0.83
2020-04-29 0.99 0.78 0.99 0.86 785700.0 0.86
2020-04-28 1.03 0.87 0.88 0.94 1958600.0 0.94
2020-04-27 0.99 0.68 0.68 0.84 3056600.0 0.84
2020-04-24 0.65 0.62 0.62 0.63 83500.0 0.63
2020-04-23 0.63 0.6 0.63 0.61 77800.0 0.61
2020-04-22 0.65 0.59 0.6 0.62 154500.0 0.62
2020-04-21 0.62 0.56 0.61 0.6 64900.0 0.6
2020-04-20 0.64 0.58 0.62 0.61 260500.0 0.61
2020-04-17 0.74 0.62 0.74 0.62 155700.0 0.62
2020-04-16 0.68 0.62 0.64 0.64 142700.0 0.64
2020-04-15 0.68 0.61 0.67 0.62 103400.0 0.62
2020-04-14 0.69 0.64 0.68 0.65 156500.0 0.65
2020-04-13 0.72 0.63 0.69 0.65 235200.0 0.65
2020-04-09 0.7 0.65 0.68 0.69 93300.0 0.69
2020-04-08 0.69 0.65 0.69 0.68 94400.0 0.68
2020-04-07 0.69 0.65 0.69 0.69 145100.0 0.69
2020-04-06 0.71 0.64 0.67 0.66 54600.0 0.66
2020-04-03 0.7 0.61 0.64 0.65 65100.0 0.65
2020-04-02 0.7 0.64 0.68 0.64 40300.0 0.64
2020-04-01 0.71 0.65 0.69 0.65 166600.0 0.65
2020-03-31 0.7 0.65 0.65 0.68 57600.0 0.68
2020-03-30 0.79 0.6 0.69 0.65 185200.0 0.65
2020-03-27 0.7 0.61 0.65 0.67 96400.0 0.67
2020-03-26 0.68 0.6 0.61 0.62 155200.0 0.62
2020-03-25 0.61 0.56 0.56 0.57 227400.0 0.57
2020-03-24 0.68 0.56 0.68 0.56 198700.0 0.56
2020-03-23 0.69 0.6 0.69 0.62 105800.0 0.62
2020-03-20 0.7 0.62 0.67 0.65 66600.0 0.65
2020-03-19 0.68 0.62 0.64 0.65 70700.0 0.65
2020-03-18 0.76 0.65 0.68 0.66 84000.0 0.66
2020-03-17 0.75 0.69 0.7 0.7 31200.0 0.7
2020-03-16 0.81 0.67 0.81 0.7 55900.0 0.7
2020-03-13 0.81 0.67 0.7 0.79 126700.0 0.79
2020-03-12 0.71 0.66 0.71 0.71 146700.0 0.71
2020-03-11 0.77 0.71 0.77 0.72 188500.0 0.72
2020-03-10 0.86 0.77 0.85 0.78 200000.0 0.78
2020-03-09 0.87 0.8 0.85 0.82 226400.0 0.82
2020-03-06 1.03 0.88 1.03 0.89 482800.0 0.89
2020-03-05 1.12 0.88 0.95 1.0 696700.0 1.0
2020-03-04 0.99 0.9 0.99 0.95 381800.0 0.95
2020-03-03 1.02 0.87 0.98 0.87 281900.0 0.87
2020-03-02 0.97 0.88 0.88 0.95 288100.0 0.95
2020-02-28 0.88 0.83 0.83 0.88 157100.0 0.88
2020-02-27 0.92 0.82 0.87 0.87 359400.0 0.87
2020-02-26 0.9 0.81 0.85 0.87 249600.0 0.87
2020-02-25 0.95 0.8 0.92 0.82 383900.0 0.82
2020-02-24 0.96 0.9 0.94 0.91 272500.0 0.91
2020-02-21 1.05 0.92 1.05 0.95 728000.0 0.95
2020-02-20 1.08 1.0 1.06 1.04 1435700.0 1.04
2020-02-19 0.98 0.9 0.9 0.96 1222500.0 0.96
2020-02-18 0.92 0.88 0.9 0.9 483500.0 0.9