TG Therapeutics Inc. Common Stockのデータ

TG Therapeutics Inc. Common Stockの基本情報

名前 TG Therapeutics Inc. Common Stock
ティッカー TGTX
国 United States
上場年 nan
セクター Health Care

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

Date High Low Open Close Volume Adj Close
2021-02-16 48.88 46.73 48.5 46.81 1588600.0 46.81
2021-02-12 50.3 47.79 48.5 47.95 1388400.0 47.95
2021-02-11 50.92 48.55 50.27 48.81 879500.0 48.81
2021-02-10 52.0 49.03 51.5 49.45 1468000.0 49.45
2021-02-09 53.07 51.1 52.38 51.47 1876000.0 51.47
2021-02-08 56.5 51.71 56.25 52.43 2839000.0 52.43
2021-02-05 54.87 49.4 50.94 54.3 3924600.0 54.3
2021-02-04 49.28 47.7 48.87 48.53 1126500.0 48.53
2021-02-03 49.41 47.39 49.0 48.47 943900.0 48.47
2021-02-02 49.96 48.83 49.44 48.9 1049000.0 48.9
2021-02-01 49.07 47.62 49.07 48.47 1152400.0 48.47
2021-01-29 48.9 46.52 47.66 48.27 1190900.0 48.27
2021-01-28 49.46 46.5 46.81 48.05 1375900.0 48.05
2021-01-27 49.81 46.28 49.03 46.41 1647600.0 46.41
2021-01-26 51.4 49.5 50.28 50.01 1813700.0 50.01
2021-01-25 50.26 48.59 49.81 50.25 925900.0 50.25
2021-01-22 49.53 46.79 47.09 49.42 1384800.0 49.42
2021-01-21 50.49 47.2 50.45 47.52 1648400.0 47.52
2021-01-20 51.24 49.35 51.01 50.18 912900.0 50.18
2021-01-19 51.35 49.14 50.81 50.19 1614100.0 50.19
2021-01-15 51.54 48.56 51.03 49.62 1810800.0 49.62
2021-01-14 53.8 51.06 53.12 51.19 1607600.0 51.19
2021-01-13 56.74 51.96 52.01 53.09 3290900.0 53.09
2021-01-12 53.44 52.06 52.5 52.45 1055300.0 52.45
2021-01-11 53.5 51.31 52.5 52.51 1227700.0 52.51
2021-01-08 55.7 52.4 55.11 54.0 1656600.0 54.0
2021-01-07 53.77 51.7 52.22 53.69 1246000.0 53.69
2021-01-06 53.84 50.33 50.87 52.36 2363700.0 52.36
2021-01-05 51.81 50.2 50.98 51.0 1781200.0 51.0
2021-01-04 52.41 50.35 51.16 51.0 2030200.0 51.0
2020-12-31 53.07 51.5 53.0 52.02 885400.0 52.02
2020-12-30 54.27 51.62 51.62 52.89 877500.0 52.89
2020-12-29 52.75 49.53 51.51 51.43 1352000.0 51.43
2020-12-28 54.0 51.74 53.75 52.01 1038200.0 52.01
2020-12-24 55.15 53.27 54.38 53.34 543100.0 53.34
2020-12-23 54.78 52.39 54.45 54.23 837700.0 54.23
2020-12-22 56.11 54.07 55.53 54.41 1532700.0 54.41
2020-12-21 55.14 51.5 52.5 54.9 2116100.0 54.9
2020-12-18 54.22 51.37 51.92 53.99 3751900.0 53.99
2020-12-17 53.79 51.31 53.64 51.76 2841500.0 51.76
2020-12-16 54.14 47.92 51.05 53.31 4419700.0 53.31
2020-12-15 51.5 45.15 46.1 51.17 11265700.0 51.17
2020-12-14 45.59 42.28 42.29 43.75 3300500.0 43.75
2020-12-11 44.48 40.47 41.71 42.27 4596100.0 42.27
2020-12-10 42.84 32.88 33.1 41.72 18070000.0 41.72
2020-12-09 31.66 29.4 30.62 29.62 1667900.0 29.62
2020-12-08 30.82 27.27 27.33 30.33 1993400.0 30.33
2020-12-07 29.21 27.67 28.41 27.93 1287400.0 27.93
2020-12-04 28.69 27.1 27.56 28.63 1175700.0 28.63
2020-12-03 27.9 26.84 27.14 27.78 1001200.0 27.78
2020-12-02 28.5 26.07 28.42 27.13 1826800.0 27.13
2020-12-01 30.45 28.05 29.52 28.11 1309500.0 28.11
2020-11-30 31.13 28.01 30.48 29.34 2066600.0 29.34
2020-11-27 31.65 29.7 29.88 30.29 1365800.0 30.29
2020-11-25 30.54 29.28 29.86 29.49 780300.0 29.49
2020-11-24 30.52 29.36 29.92 29.61 897900.0 29.61
2020-11-23 31.04 29.58 30.0 30.09 1014800.0 30.09
2020-11-20 30.04 28.28 29.46 29.85 1258000.0 29.85
2020-11-19 30.8 29.41 29.79 29.76 930600.0 29.76
2020-11-18 31.55 29.4 29.84 29.98 2279700.0 29.98
2020-11-17 29.64 28.75 29.35 29.61 975500.0 29.61
2020-11-16 30.17 28.71 29.54 29.52 979700.0 29.52
2020-11-13 30.16 27.74 27.74 29.46 1362000.0 29.46
2020-11-12 28.1 27.2 27.29 27.54 1162900.0 27.54
2020-11-11 28.59 26.94 28.45 27.16 1279200.0 27.16
2020-11-10 28.74 25.75 27.75 28.15 1431500.0 28.15
2020-11-09 29.8 27.8 28.81 28.88 1218000.0 28.88
2020-11-06 29.43 27.63 29.16 28.21 1027400.0 28.21
2020-11-05 29.33 27.81 29.0 29.06 1272800.0 29.06
2020-11-04 29.16 27.25 27.25 28.5 1997800.0 28.5
2020-11-03 27.09 25.4 26.07 26.9 1161400.0 26.9
2020-11-02 26.11 25.03 25.31 26.06 1244300.0 26.06
2020-10-30 26.49 24.93 26.19 25.27 1156500.0 25.27
2020-10-29 26.83 25.53 26.13 26.39 920500.0 26.39
2020-10-28 26.84 25.64 26.17 25.91 1086900.0 25.91
2020-10-27 26.46 25.7 26.26 26.16 1517200.0 26.16
2020-10-26 27.0 25.37 26.5 26.07 1978700.0 26.07
2020-10-23 27.59 26.43 27.31 27.0 1293800.0 27.0
2020-10-22 28.25 27.08 27.27 27.43 1180800.0 27.43
2020-10-21 29.35 27.09 29.2 27.23 1381800.0 27.23
2020-10-20 30.66 28.3 29.35 28.66 1742600.0 28.66
2020-10-19 30.58 29.11 30.33 29.48 1044000.0 29.48
2020-10-16 30.81 29.71 30.09 30.19 989000.0 30.19
2020-10-15 30.57 28.54 28.95 30.05 1322200.0 30.05
2020-10-14 31.35 29.24 31.08 29.25 1450900.0 29.25
2020-10-13 31.97 30.47 30.47 31.1 1508000.0 31.1
2020-10-12 31.85 30.42 31.68 30.47 1309700.0 30.47
2020-10-09 31.67 30.75 31.06 31.0 1772400.0 31.0
2020-10-08 31.1 30.18 31.0 30.38 1581400.0 30.38
2020-10-07 30.96 29.15 29.39 30.58 1943600.0 30.58
2020-10-06 29.53 27.92 27.92 28.69 2189600.0 28.69
2020-10-05 27.63 26.14 26.35 27.56 1686300.0 27.56
2020-10-02 27.0 26.01 26.35 26.12 1086600.0 26.12
2020-10-01 27.25 26.46 26.99 27.09 1752500.0 27.09
2020-09-30 27.28 26.16 26.16 26.76 2370700.0 26.76
2020-09-29 26.37 25.22 25.7 26.17 1635800.0 26.17
2020-09-28 25.78 24.26 24.75 25.53 1396300.0 25.53
2020-09-25 24.74 23.19 23.49 24.72 1357500.0 24.72
2020-09-24 24.6 22.87 24.4 23.74 2202500.0 23.74
2020-09-23 26.05 24.64 25.53 24.72 1433800.0 24.72
2020-09-22 25.71 24.72 25.37 25.64 2350900.0 25.64
2020-09-21 26.1 25.05 25.78 25.48 3369000.0 25.48
2020-09-18 26.57 24.6 25.49 26.15 7300400.0 26.15
2020-09-17 25.35 24.28 24.42 25.04 1761500.0 25.04
2020-09-16 25.54 24.41 25.44 24.84 2215800.0 24.84
2020-09-15 26.4 24.85 26.33 25.23 1847800.0 25.23
2020-09-14 26.3 25.4 26.21 25.86 2925000.0 25.86
2020-09-11 25.6 24.46 25.26 24.91 1456500.0 24.91
2020-09-10 26.01 24.81 25.73 24.97 1794100.0 24.97
2020-09-09 27.5 24.2 24.25 25.69 3035400.0 25.69
2020-09-08 24.84 22.82 23.13 23.96 1578800.0 23.96
2020-09-04 25.74 22.05 25.42 23.81 2492800.0 23.81
2020-09-03 27.6 25.15 26.85 25.49 1451200.0 25.49
2020-09-02 27.62 24.82 26.02 27.24 2093000.0 27.24
2020-09-01 26.1 25.1 25.1 25.86 1965800.0 25.86
2020-08-31 25.02 24.03 24.73 24.81 1637100.0 24.81
2020-08-28 24.94 24.21 24.34 24.5 1209400.0 24.5
2020-08-27 24.39 23.63 24.0 24.28 1226600.0 24.28
2020-08-26 24.05 23.64 23.82 23.84 835900.0 23.84
2020-08-25 23.9 22.77 23.16 23.8 943400.0 23.8
2020-08-24 23.9 23.01 23.75 23.12 1955300.0 23.12
2020-08-21 24.3 23.14 23.61 23.57 1176300.0 23.57
2020-08-20 23.89 22.86 23.55 23.82 1146600.0 23.82
2020-08-19 23.97 22.49 22.57 23.55 1357000.0 23.55
2020-08-18 23.05 22.07 22.95 22.67 1267700.0 22.67
2020-08-17 22.83 21.64 21.8 22.77 1740300.0 22.77
2020-08-14 21.59 20.2 20.42 21.55 1456000.0 21.55
2020-08-13 20.39 18.9 19.05 20.38 1687300.0 20.38
2020-08-12 19.08 17.67 18.5 19.05 2050000.0 19.05
2020-08-11 19.29 17.82 18.92 18.49 1702300.0 18.49
2020-08-10 20.75 18.45 20.61 18.68 3319400.0 18.68
2020-08-07 21.54 20.62 20.67 21.0 1117400.0 21.0
2020-08-06 21.2 20.24 20.87 20.8 1069600.0 20.8
2020-08-05 20.98 20.41 20.67 20.77 1029400.0 20.77
2020-08-04 20.64 19.81 20.6 20.39 974800.0 20.39
2020-08-03 20.96 19.51 19.7 20.81 1551900.0 20.81
2020-07-31 20.17 18.65 20.05 19.58 1730200.0 19.58
2020-07-30 20.61 19.16 19.16 20.0 1370500.0 20.0
2020-07-29 20.95 18.84 20.75 19.29 2510600.0 19.29
2020-07-28 21.12 20.19 20.97 20.73 1538000.0 20.73
2020-07-27 21.62 20.9 21.08 21.09 1267900.0 21.09
2020-07-24 21.41 20.71 21.35 21.07 972100.0 21.07
2020-07-23 22.69 21.22 22.42 21.59 1117100.0 21.59
2020-07-22 22.86 22.01 22.25 22.3 760700.0 22.3
2020-07-21 23.07 22.13 23.0 22.25 1098400.0 22.25
2020-07-20 23.46 22.64 23.17 22.83 1163200.0 22.83
2020-07-17 23.3 22.1 22.26 23.0 1931600.0 23.0
2020-07-16 22.54 21.82 22.4 22.21 967000.0 22.21
2020-07-15 23.2 22.08 23.1 22.67 893200.0 22.67
2020-07-14 22.86 20.77 21.21 22.67 1576900.0 22.67
2020-07-13 23.94 21.25 23.82 21.78 2369200.0 21.78
2020-07-10 24.5 23.64 24.15 23.76 1815500.0 23.76
2020-07-09 24.76 23.58 23.91 24.15 1986800.0 24.15
2020-07-08 24.53 22.51 22.75 23.86 3631000.0 23.86
2020-07-07 22.78 20.04 20.2 22.62 3198800.0 22.62
2020-07-06 20.9 20.16 20.82 20.45 1243100.0 20.45
2020-07-02 20.76 19.75 20.43 20.09 1645500.0 20.09
2020-07-01 20.4 19.08 19.27 20.31 1577600.0 20.31
2020-06-30 19.54 18.2 18.42 19.48 1371000.0 19.48
2020-06-29 19.04 18.03 18.47 18.58 1251000.0 18.58
2020-06-26 19.54 18.37 19.07 18.47 2839500.0 18.47
2020-06-25 19.27 17.81 18.12 19.02 1829000.0 19.02
2020-06-24 19.58 17.73 19.09 18.22 1910100.0 18.22
2020-06-23 20.23 19.31 20.0 19.38 1347800.0 19.38
2020-06-22 20.34 18.19 18.78 19.84 1988800.0 19.84
2020-06-19 19.37 18.58 19.05 18.62 3301500.0 18.62
2020-06-18 19.32 17.91 18.0 18.82 1049900.0 18.82
2020-06-17 18.59 17.97 18.3 18.09 907700.0 18.09
2020-06-16 18.84 17.74 18.69 18.19 1438500.0 18.19
2020-06-15 18.2 16.87 17.0 18.19 1919800.0 18.19
2020-06-12 17.57 16.56 17.23 17.19 1846200.0 17.19
2020-06-11 17.67 16.75 17.21 16.8 2142500.0 16.8
2020-06-10 18.66 17.57 18.42 17.69 1515700.0 17.69
2020-06-09 18.77 17.86 17.86 18.23 1413000.0 18.23
2020-06-08 18.68 17.8 18.35 17.92 1880800.0 17.92
2020-06-05 19.53 18.07 18.79 18.28 2943600.0 18.28
2020-06-04 18.21 17.3 17.65 17.59 1422600.0 17.59
2020-06-03 18.68 17.16 18.6 17.88 2542500.0 17.88
2020-06-02 18.85 17.8 18.54 18.73 1973000.0 18.73
2020-06-01 19.14 18.17 18.89 18.39 1944500.0 18.39
2020-05-29 19.99 18.25 19.82 18.65 2930500.0 18.65
2020-05-28 20.99 19.64 20.39 19.74 1471600.0 19.74
2020-05-27 20.62 19.72 20.42 20.53 2127100.0 20.53
2020-05-26 22.28 20.1 22.17 20.41 2228300.0 20.41
2020-05-22 21.89 20.56 20.94 21.84 1420900.0 21.84
2020-05-21 21.15 20.22 21.0 20.99 1450100.0 20.99
2020-05-20 20.89 19.02 19.43 20.83 2310900.0 20.83
2020-05-19 20.08 18.79 19.9 18.8 1740600.0 18.8
2020-05-18 20.8 19.7 20.2 19.88 3629800.0 19.88
2020-05-15 19.97 18.6 18.79 19.3 7065900.0 19.3
2020-05-14 20.52 19.46 20.3 19.93 1461200.0 19.93
2020-05-13 21.21 19.23 20.15 20.63 2432800.0 20.63
2020-05-12 21.59 19.67 20.11 19.93 3471000.0 19.93
2020-05-11 20.68 18.22 18.5 20.22 2489200.0 20.22
2020-05-08 19.24 18.15 18.58 18.82 2308500.0 18.82
2020-05-07 19.2 17.62 18.94 18.64 3197800.0 18.64
2020-05-06 19.7 17.05 17.57 19.18 7426100.0 19.18
2020-05-05 16.98 14.6 16.01 16.69 14879400.0 16.69
2020-05-04 12.47 11.02 11.06 12.46 1269300.0 12.46
2020-05-01 11.8 10.83 11.57 11.26 1535100.0 11.26
2020-04-30 12.57 11.53 11.75 11.76 1969000.0 11.76
2020-04-29 12.34 11.68 12.32 11.92 1433500.0 11.92
2020-04-28 13.08 11.94 13.03 11.99 1661700.0 11.99
2020-04-27 13.86 12.66 13.84 12.69 1880000.0 12.69
2020-04-24 13.8 12.56 12.57 13.69 2707900.0 13.69
2020-04-23 13.35 12.48 12.63 12.51 1396700.0 12.51
2020-04-22 12.95 12.21 12.56 12.61 1482000.0 12.61
2020-04-21 13.08 12.0 12.53 12.23 1780400.0 12.23
2020-04-20 13.51 11.44 11.44 12.85 3556800.0 12.85
2020-04-17 11.76 10.65 10.85 11.72 1658400.0 11.72
2020-04-16 10.47 9.94 10.43 10.46 996900.0 10.46
2020-04-15 10.54 9.88 10.06 10.32 910000.0 10.32
2020-04-14 10.5 9.97 10.24 10.42 1280000.0 10.42
2020-04-13 10.48 9.58 10.48 9.94 1562600.0 9.94
2020-04-09 10.56 10.0 10.35 10.48 1562100.0 10.48
2020-04-08 10.29 9.79 9.95 10.1 960700.0 10.1
2020-04-07 10.2 9.69 10.0 9.77 1536000.0 9.77
2020-04-06 9.83 9.28 9.49 9.56 1260000.0 9.56
2020-04-03 9.55 8.82 9.36 8.95 829900.0 8.95
2020-04-02 9.54 8.75 8.9 9.43 1084800.0 9.43
2020-04-01 9.6 8.8 9.46 8.9 1639000.0 8.9
2020-03-31 10.33 9.49 10.24 9.84 1534500.0 9.84
2020-03-30 10.35 9.82 9.86 10.32 1601300.0 10.32
2020-03-27 10.63 9.82 10.25 9.83 1905400.0 9.83
2020-03-26 11.69 9.91 9.91 10.74 2087600.0 10.74
2020-03-25 10.58 9.81 10.22 9.95 2313400.0 9.95
2020-03-24 10.3 8.32 8.59 10.22 2974700.0 10.22
2020-03-23 8.32 7.28 7.69 8.1 1950900.0 8.1
2020-03-20 8.28 7.12 7.63 7.64 2598300.0 7.64
2020-03-19 7.96 6.77 7.05 7.54 2137400.0 7.54
2020-03-18 7.45 6.34 7.12 7.14 2090000.0 7.14
2020-03-17 8.35 7.12 7.33 7.66 2395500.0 7.66
2020-03-16 7.96 7.0 7.58 7.18 2822700.0 7.18
2020-03-13 8.95 7.35 8.81 8.91 3658900.0 8.91
2020-03-12 9.44 8.14 8.7 8.18 3540400.0 8.18
2020-03-11 10.9 9.39 10.7 10.01 2928500.0 10.01
2020-03-10 11.23 9.86 11.2 11.13 2153900.0 11.13
2020-03-09 11.89 10.2 10.44 10.27 2326000.0 10.27
2020-03-06 12.82 11.72 12.49 12.1 1896900.0 12.1
2020-03-05 13.62 12.9 12.92 13.05 1797200.0 13.05
2020-03-04 14.08 12.81 13.9 13.42 2361500.0 13.42
2020-03-03 14.44 13.09 13.75 13.52 2527300.0 13.52
2020-03-02 14.05 12.27 12.85 14.0 2560500.0 14.0
2020-02-28 12.8 11.29 12.0 12.55 2458700.0 12.55
2020-02-27 13.37 12.36 13.23 12.4 2714400.0 12.4
2020-02-26 14.5 13.41 13.92 13.87 1892400.0 13.87
2020-02-25 15.47 14.03 15.39 14.16 2352700.0 14.16
2020-02-24 15.54 14.03 15.0 15.25 2000300.0 15.25
2020-02-21 15.77 15.27 15.77 15.62 1821500.0 15.62
2020-02-20 16.12 15.46 15.98 15.82 1400600.0 15.82
2020-02-19 16.2 15.67 15.97 15.99 1565000.0 15.99
2020-02-18 16.22 15.82 16.11 15.86 1867900.0 15.86