SpringWorks Therapeutics Inc. Common Stockのデータ

SpringWorks Therapeutics Inc. Common Stockの基本情報

名前 SpringWorks Therapeutics Inc. Common Stock
ティッカー SWTX
United States
上場年 2019.0
セクター Health Care

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

Date High Low Open Close Volume Adj Close
2021-02-16 90.0 84.85 86.14 88.82 375300.0 88.82
2021-02-12 90.73 84.55 90.04 85.93 265500.0 85.93
2021-02-11 92.29 88.79 90.97 89.79 263100.0 89.79
2021-02-10 94.98 90.06 94.13 90.7 322600.0 90.7
2021-02-09 96.48 92.22 92.73 93.15 251000.0 93.15
2021-02-08 94.48 89.3 89.3 93.5 247900.0 93.5
2021-02-05 88.91 82.53 82.68 88.91 271400.0 88.91
2021-02-04 84.91 81.74 84.07 82.0 257800.0 82.0
2021-02-03 89.36 82.73 87.21 83.64 194300.0 83.64
2021-02-02 87.95 82.74 84.97 86.43 146700.0 86.43
2021-02-01 85.81 81.26 83.55 83.74 249200.0 83.74
2021-01-29 84.97 80.47 80.55 83.31 200200.0 83.31
2021-01-28 82.23 77.59 80.68 80.58 188900.0 80.58
2021-01-27 83.72 79.03 80.66 80.68 343500.0 80.68
2021-01-26 85.77 82.71 84.26 83.93 257700.0 83.93
2021-01-25 89.13 81.76 85.57 83.95 377400.0 83.95
2021-01-22 87.6 80.42 80.94 85.29 381000.0 85.29
2021-01-21 84.06 76.02 79.0 79.89 358300.0 79.89
2021-01-20 79.44 77.86 79.07 78.94 426600.0 78.94
2021-01-19 83.94 75.17 82.59 79.25 560700.0 79.25
2021-01-15 85.63 73.04 73.69 79.8 539500.0 79.8
2021-01-14 74.72 67.75 67.97 74.64 617700.0 74.64
2021-01-13 68.75 65.91 66.58 67.18 397500.0 67.18
2021-01-12 68.0 65.47 66.0 66.9 545800.0 66.9
2021-01-11 68.11 63.71 66.04 65.71 318800.0 65.71
2021-01-08 70.68 66.15 70.68 66.49 228000.0 66.49
2021-01-07 72.57 68.27 70.22 70.68 204900.0 70.68
2021-01-06 72.28 66.5 67.26 70.51 237700.0 70.51
2021-01-05 70.73 66.4 69.1 67.18 257600.0 67.18
2021-01-04 75.54 68.35 73.4 68.97 358000.0 68.97
2020-12-31 74.79 70.05 72.84 72.52 191100.0 72.52
2020-12-30 76.03 69.31 73.24 72.48 251500.0 72.48
2020-12-29 74.36 70.11 73.84 72.7 315700.0 72.7
2020-12-28 78.0 73.28 76.66 73.71 199900.0 73.71
2020-12-24 80.31 74.19 77.56 74.63 216500.0 74.63
2020-12-23 79.25 76.39 77.79 77.36 244400.0 77.36
2020-12-22 79.33 75.32 76.75 77.92 323700.0 77.92
2020-12-21 76.68 71.39 72.87 76.53 349600.0 76.53
2020-12-18 78.33 73.92 76.21 74.11 1644100.0 74.11
2020-12-17 78.5 73.97 76.02 75.62 304100.0 75.62
2020-12-16 75.99 73.78 75.99 74.21 298100.0 74.21
2020-12-15 76.85 72.8 75.27 75.85 213800.0 75.85
2020-12-14 75.95 72.44 74.98 74.88 306000.0 74.88
2020-12-11 76.55 71.37 75.68 73.49 165500.0 73.49
2020-12-10 75.45 70.23 70.33 74.79 282900.0 74.79
2020-12-09 73.94 70.25 70.66 70.94 266800.0 70.94
2020-12-08 71.78 68.49 68.49 70.3 323100.0 70.3
2020-12-07 70.91 67.8 67.8 68.51 191700.0 68.51
2020-12-04 69.71 66.39 68.49 67.5 261600.0 67.5
2020-12-03 69.96 66.64 67.56 68.77 331300.0 68.77
2020-12-02 67.78 62.41 66.17 66.93 201100.0 66.93
2020-12-01 67.98 64.73 66.1 66.6 464300.0 66.6
2020-11-30 69.5 64.8 68.06 65.44 556100.0 65.44
2020-11-27 69.32 67.82 67.82 68.0 267900.0 68.0
2020-11-25 68.04 65.66 65.66 67.0 236600.0 67.0
2020-11-24 68.38 65.24 68.05 65.57 185800.0 65.57
2020-11-23 68.34 63.83 66.77 67.43 195500.0 67.43
2020-11-20 67.18 60.19 61.52 66.12 263900.0 66.12
2020-11-19 64.24 61.2 63.64 62.39 257200.0 62.39
2020-11-18 71.15 63.36 69.79 63.82 412400.0 63.82
2020-11-17 69.9 66.55 68.83 69.1 188400.0 69.1
2020-11-16 69.48 66.02 69.06 68.88 316000.0 68.88
2020-11-13 67.88 60.0 60.0 67.49 285500.0 67.49
2020-11-12 63.34 58.83 60.27 62.35 220900.0 62.35
2020-11-11 63.97 57.83 60.11 60.0 225800.0 60.0
2020-11-10 60.42 54.15 55.02 60.41 294700.0 60.41
2020-11-09 56.33 51.57 56.33 54.25 495800.0 54.25
2020-11-06 66.78 55.48 63.75 57.85 1572800.0 57.85
2020-11-05 65.48 61.36 64.99 63.87 197400.0 63.87
2020-11-04 66.95 60.62 62.1 64.65 453600.0 64.65
2020-11-03 62.65 56.67 59.35 61.75 262300.0 61.75
2020-11-02 60.63 55.34 58.15 58.59 303300.0 58.59
2020-10-30 59.9 57.0 59.4 57.99 193300.0 57.99
2020-10-29 61.09 56.58 60.85 59.48 464500.0 59.48
2020-10-28 60.75 58.37 60.17 59.1 165100.0 59.1
2020-10-27 63.04 59.62 60.28 60.95 109600.0 60.95
2020-10-26 60.85 57.43 59.64 59.9 206400.0 59.9
2020-10-23 60.27 58.5 59.69 60.02 154300.0 60.02
2020-10-22 60.25 57.69 57.69 59.6 140900.0 59.6
2020-10-21 60.25 57.13 58.91 57.43 212200.0 57.43
2020-10-20 60.39 56.53 59.44 58.38 143600.0 58.38
2020-10-19 60.25 58.0 59.7 59.0 143500.0 59.0
2020-10-16 61.12 58.63 58.75 59.13 234400.0 59.13
2020-10-15 59.2 54.88 57.65 58.59 124800.0 58.59
2020-10-14 63.31 55.61 59.53 57.66 501700.0 57.66
2020-10-13 60.54 57.16 57.41 59.22 123900.0 59.22
2020-10-12 61.44 56.18 57.09 58.12 572300.0 58.12
2020-10-09 57.92 52.79 52.79 56.99 1306500.0 56.99
2020-10-08 56.0 50.82 52.5 51.98 2663200.0 51.98
2020-10-07 52.98 45.34 47.38 52.09 527000.0 52.09
2020-10-06 53.0 50.5 50.53 51.87 449500.0 51.87
2020-10-05 51.49 48.52 48.52 49.85 180900.0 49.85
2020-10-02 50.33 47.58 47.81 48.36 127700.0 48.36
2020-10-01 50.15 47.63 48.29 48.48 143800.0 48.48
2020-09-30 48.88 45.93 46.78 47.67 129400.0 47.67
2020-09-29 47.47 44.17 44.73 46.58 222700.0 46.58
2020-09-28 45.95 43.28 45.72 44.59 103900.0 44.59
2020-09-25 45.91 44.9 45.06 45.15 148800.0 45.15
2020-09-24 48.75 44.13 48.16 44.95 264000.0 44.95
2020-09-23 53.63 47.77 51.81 48.21 230300.0 48.21
2020-09-22 53.2 48.45 48.84 51.99 740200.0 51.99
2020-09-21 50.7 47.44 47.44 48.38 458900.0 48.38
2020-09-18 49.27 47.24 48.2 48.89 1322500.0 48.89
2020-09-17 48.0 44.71 46.5 46.55 177300.0 46.55
2020-09-16 48.0 40.24 42.79 47.23 506500.0 47.23
2020-09-15 44.83 43.01 44.79 43.36 145600.0 43.36
2020-09-14 44.78 39.73 39.73 43.48 408500.0 43.48
2020-09-11 41.88 38.27 38.84 38.96 208300.0 38.96
2020-09-10 45.44 36.71 44.3 38.49 439000.0 38.49
2020-09-09 45.33 43.42 43.71 44.05 241600.0 44.05
2020-09-08 44.99 40.78 41.03 43.38 128900.0 43.38
2020-09-04 42.05 39.7 42.05 41.53 89200.0 41.53
2020-09-03 42.92 38.95 41.24 41.28 226700.0 41.28
2020-09-02 44.83 40.28 44.83 41.45 185100.0 41.45
2020-09-01 45.0 43.37 44.54 44.83 89700.0 44.83
2020-08-31 45.08 43.39 44.01 44.41 125700.0 44.41
2020-08-28 44.29 43.36 44.08 44.07 52800.0 44.07
2020-08-27 44.43 38.87 44.43 43.63 204800.0 43.63
2020-08-26 45.23 43.28 44.99 44.9 117000.0 44.9
2020-08-25 48.43 44.49 44.96 44.96 432800.0 44.96
2020-08-24 45.0 43.33 44.37 44.89 120500.0 44.89
2020-08-21 44.76 42.69 44.06 43.92 146600.0 43.92
2020-08-20 45.0 42.37 43.87 44.25 130000.0 44.25
2020-08-19 45.35 43.51 44.9 44.5 188200.0 44.5
2020-08-18 45.02 42.9 42.9 44.92 105600.0 44.92
2020-08-17 43.54 41.1 41.1 42.73 139300.0 42.73
2020-08-14 42.32 38.98 41.08 40.97 206800.0 40.97
2020-08-13 44.57 41.3 41.92 43.2 161400.0 43.2
2020-08-12 46.13 41.26 45.07 41.76 237000.0 41.76
2020-08-11 46.74 44.07 45.6 44.35 87000.0 44.35
2020-08-10 46.0 44.58 45.36 45.2 76100.0 45.2
2020-08-07 46.0 43.43 44.76 45.61 94900.0 45.61
2020-08-06 47.09 44.4 45.87 44.54 130000.0 44.54
2020-08-05 46.25 43.38 43.67 45.36 94500.0 45.36
2020-08-04 43.68 41.87 42.83 43.15 77000.0 43.15
2020-08-03 43.47 41.14 42.89 43.1 101600.0 43.1
2020-07-31 43.76 41.59 42.97 42.63 184600.0 42.63
2020-07-30 43.84 41.01 42.89 42.87 184900.0 42.87
2020-07-29 43.11 40.33 40.77 42.43 211400.0 42.43
2020-07-28 40.88 36.88 37.63 40.5 212900.0 40.5
2020-07-27 37.99 35.2 36.75 37.86 660700.0 37.86
2020-07-24 37.56 36.01 36.75 36.54 118800.0 36.54
2020-07-23 38.09 36.68 37.75 36.86 178500.0 36.86
2020-07-22 38.25 37.23 37.47 37.86 144300.0 37.86
2020-07-21 38.72 37.51 38.4 37.82 129300.0 37.82
2020-07-20 38.83 37.75 38.5 37.93 107300.0 37.93
2020-07-17 38.85 37.86 37.86 38.35 157600.0 38.35
2020-07-16 39.0 37.28 38.24 38.16 57000.0 38.16
2020-07-15 39.36 37.5 38.32 38.42 162800.0 38.42
2020-07-14 37.67 35.28 36.25 37.23 214700.0 37.23
2020-07-13 39.16 35.72 38.95 36.14 182100.0 36.14
2020-07-10 39.86 38.28 39.58 38.4 155000.0 38.4
2020-07-09 41.6 38.75 41.5 39.42 176400.0 39.42
2020-07-08 41.95 37.48 38.19 41.5 172300.0 41.5
2020-07-07 39.96 38.07 38.72 38.13 68800.0 38.13
2020-07-06 41.21 38.4 41.21 39.1 115600.0 39.1
2020-07-02 43.49 40.29 42.29 40.55 73900.0 40.55
2020-07-01 43.37 40.98 42.09 41.38 75900.0 41.38
2020-06-30 42.56 39.28 41.75 42.0 194900.0 42.0
2020-06-29 42.43 36.91 37.95 42.0 215800.0 42.0
2020-06-26 44.22 35.49 43.54 37.95 2187400.0 37.95
2020-06-25 46.93 43.04 43.72 44.54 395200.0 44.54
2020-06-24 45.12 42.6 44.06 43.64 268200.0 43.64
2020-06-23 47.61 44.44 47.19 44.47 192900.0 44.47
2020-06-22 47.99 42.04 42.04 46.19 174300.0 46.19
2020-06-19 49.79 44.77 48.5 44.92 380800.0 44.92
2020-06-18 49.69 47.47 47.77 48.57 182400.0 48.57
2020-06-17 49.38 46.01 47.11 47.75 109200.0 47.75
2020-06-16 47.8 44.15 45.95 47.03 552200.0 47.03
2020-06-15 45.29 41.54 42.95 44.4 250500.0 44.4
2020-06-12 43.1 39.93 40.21 42.96 306100.0 42.96
2020-06-11 45.34 38.59 44.45 38.59 110700.0 38.59
2020-06-10 45.84 41.56 42.39 45.31 149600.0 45.31
2020-06-09 43.52 38.25 39.45 42.91 152500.0 42.91
2020-06-08 40.9 36.61 37.57 39.5 128200.0 39.5
2020-06-05 39.19 36.43 38.3 37.28 112400.0 37.28
2020-06-04 40.2 37.14 39.63 37.58 94600.0 37.58
2020-06-03 41.35 37.42 41.2 40.2 190600.0 40.2
2020-06-02 41.58 37.28 38.88 41.03 105200.0 41.03
2020-06-01 41.94 37.62 38.13 39.0 124500.0 39.0
2020-05-29 38.36 35.93 36.82 38.07 451700.0 38.07
2020-05-28 38.49 36.23 37.32 36.85 97800.0 36.85
2020-05-27 39.62 35.6 39.0 36.77 162900.0 36.77
2020-05-26 42.95 37.94 41.47 39.09 143300.0 39.09
2020-05-22 41.03 38.43 39.64 39.79 143400.0 39.79
2020-05-21 39.98 36.67 37.82 39.78 99400.0 39.78
2020-05-20 40.0 36.81 37.08 38.03 111900.0 38.03
2020-05-19 37.25 35.24 35.24 36.62 171500.0 36.62
2020-05-18 38.85 34.3 38.85 35.61 241700.0 35.61
2020-05-15 39.03 35.99 36.8 37.41 90600.0 37.41
2020-05-14 38.29 32.36 32.36 36.57 398900.0 36.57
2020-05-13 36.44 31.6 34.36 33.24 134400.0 33.24
2020-05-12 36.75 31.94 32.73 35.38 147800.0 35.38
2020-05-11 36.15 31.6 31.6 32.96 133000.0 32.96
2020-05-08 33.6 31.01 32.0 31.94 86600.0 31.94
2020-05-07 34.22 29.41 30.57 31.63 160100.0 31.63
2020-05-06 31.12 29.63 30.84 30.41 289100.0 30.41
2020-05-05 33.75 29.75 32.78 30.13 131400.0 30.13
2020-05-04 30.35 28.92 30.01 30.35 208000.0 30.35
2020-05-01 30.66 29.0 29.75 30.21 133300.0 30.21
2020-04-30 32.04 30.22 31.32 30.26 40800.0 30.26
2020-04-29 32.98 30.72 32.9 32.05 236700.0 32.05
2020-04-28 33.51 30.61 32.3 32.44 149200.0 32.44
2020-04-27 32.98 31.4 31.69 31.89 26200.0 31.89
2020-04-24 33.14 30.32 31.5 31.39 51000.0 31.39
2020-04-23 33.94 28.7 28.7 31.43 281400.0 31.43
2020-04-22 29.64 28.09 28.94 28.7 49700.0 28.7
2020-04-21 29.49 26.86 27.41 28.17 52500.0 28.17
2020-04-20 29.55 27.15 27.15 28.04 49000.0 28.04
2020-04-17 29.34 26.86 28.31 27.65 46900.0 27.65
2020-04-16 27.98 26.39 27.16 27.41 86400.0 27.41
2020-04-15 29.03 26.11 29.03 26.89 46000.0 26.89
2020-04-14 29.99 27.29 27.97 29.88 65500.0 29.88
2020-04-13 29.43 26.45 29.43 27.94 31300.0 27.94
2020-04-09 30.58 28.33 30.45 29.75 110700.0 29.75
2020-04-08 29.85 26.0 26.96 29.48 137500.0 29.48
2020-04-07 29.81 25.37 28.32 26.48 71900.0 26.48
2020-04-06 30.42 26.01 26.67 28.17 77700.0 28.17
2020-04-03 27.99 24.9 26.27 25.78 70600.0 25.78
2020-04-02 26.39 22.33 23.01 26.27 97600.0 26.27
2020-04-01 26.85 22.97 26.56 22.98 111000.0 22.98
2020-03-31 30.36 26.61 27.77 27.0 227800.0 27.0
2020-03-30 29.9 26.1 28.26 27.99 119900.0 27.99
2020-03-27 31.26 26.0 29.23 28.0 134400.0 28.0
2020-03-26 30.62 28.84 29.93 30.14 258900.0 30.14
2020-03-25 30.58 25.0 28.1 29.64 157900.0 29.64
2020-03-24 30.33 27.52 28.7 28.21 94100.0 28.21
2020-03-23 28.7 25.7 26.54 27.13 95000.0 27.13
2020-03-20 29.03 25.5 25.67 26.4 177200.0 26.4
2020-03-19 33.3 24.14 28.3 25.45 406900.0 25.45
2020-03-18 24.73 19.97 19.97 21.96 161100.0 21.96
2020-03-17 25.24 19.5 21.03 21.86 246400.0 21.86
2020-03-16 28.69 20.0 27.75 20.44 209000.0 20.44
2020-03-13 30.75 24.83 29.0 28.02 325500.0 28.02
2020-03-12 32.5 27.15 31.64 28.76 133500.0 28.76
2020-03-11 35.98 32.17 32.57 33.23 261300.0 33.23
2020-03-10 33.9 30.49 33.9 33.25 221100.0 33.25
2020-03-09 34.6 31.16 33.26 32.97 152100.0 32.97
2020-03-06 37.92 34.01 36.63 35.42 109200.0 35.42
2020-03-05 39.26 36.57 39.26 37.95 239400.0 37.95
2020-03-04 43.9 38.51 38.51 40.46 427600.0 40.46
2020-03-03 42.66 32.44 33.7 41.21 312400.0 41.21
2020-03-02 36.63 30.59 32.0 33.66 206800.0 33.66
2020-02-28 33.99 29.26 31.18 31.96 153700.0 31.96
2020-02-27 32.98 30.0 31.1 31.75 89700.0 31.75
2020-02-26 31.96 30.92 31.81 31.78 26100.0 31.78
2020-02-25 33.5 28.89 33.46 30.98 158500.0 30.98
2020-02-24 35.0 30.19 32.15 33.67 104400.0 33.67
2020-02-21 33.99 32.77 33.06 33.12 52700.0 33.12
2020-02-20 33.8 32.58 32.71 32.84 57000.0 32.84
2020-02-19 34.0 32.63 33.44 32.83 76300.0 32.83
2020-02-18 33.77 31.12 31.2 33.27 96000.0 33.27