Timber Pharmaceuticals Inc. Common Stockのデータ

Timber Pharmaceuticals Inc. Common Stockの基本情報

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

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

Date High Low Open Close Volume Adj Close
2021-02-16 3.15 2.5 2.75 3.06 22844500.0 3.06
2021-02-12 2.35 1.96 2.1 2.35 12226300.0 2.35
2021-02-11 2.56 1.92 2.28 2.28 24220700.0 2.28
2021-02-10 1.92 1.44 1.73 1.88 11987500.0 1.88
2021-02-09 1.88 1.56 1.65 1.62 13562800.0 1.62
2021-02-08 1.56 1.4 1.45 1.55 7560700.0 1.55
2021-02-05 1.45 1.26 1.36 1.36 5440700.0 1.36
2021-02-04 1.36 1.27 1.31 1.34 3217800.0 1.34
2021-02-03 1.33 1.2 1.22 1.3 4491300.0 1.3
2021-02-02 1.32 1.18 1.32 1.2 4291600.0 1.2
2021-02-01 1.29 1.16 1.28 1.25 3663600.0 1.25
2021-01-29 1.28 1.12 1.27 1.23 6088700.0 1.23
2021-01-28 1.45 1.25 1.41 1.27 8702600.0 1.27
2021-01-27 1.72 1.17 1.7 1.28 22271000.0 1.28
2021-01-26 1.5 1.2 1.28 1.47 21559200.0 1.47
2021-01-25 1.38 1.12 1.19 1.21 12882700.0 1.21
2021-01-22 1.16 1.07 1.07 1.14 3746900.0 1.14
2021-01-21 1.23 1.08 1.21 1.11 5501800.0 1.11
2021-01-20 1.22 1.0 1.01 1.12 10391500.0 1.12
2021-01-19 1.04 0.92 1.03 1.0 4474200.0 1.0
2021-01-15 1.07 0.97 1.07 1.02 3824700.0 1.02
2021-01-14 1.12 1.01 1.12 1.08 4829400.0 1.08
2021-01-13 1.24 1.06 1.24 1.17 11999900.0 1.17
2021-01-12 1.2 0.98 1.2 1.05 29757200.0 1.05
2021-01-11 0.97 0.87 0.88 0.94 10329800.0 0.94
2021-01-08 0.89 0.8 0.81 0.87 4834100.0 0.87
2021-01-07 0.85 0.81 0.85 0.82 3187500.0 0.82
2021-01-06 0.91 0.76 0.84 0.81 5467900.0 0.81
2021-01-05 0.92 0.78 0.83 0.84 10157300.0 0.84
2021-01-04 0.85 0.73 0.74 0.82 8041700.0 0.82
2020-12-31 0.79 0.73 0.78 0.74 2539000.0 0.74
2020-12-30 0.81 0.7 0.71 0.8 5911400.0 0.8
2020-12-29 0.77 0.7 0.76 0.72 2835800.0 0.72
2020-12-28 0.78 0.73 0.78 0.76 2622900.0 0.76
2020-12-24 0.79 0.72 0.76 0.77 3679800.0 0.77
2020-12-23 0.79 0.7 0.75 0.74 6295800.0 0.74
2020-12-22 0.76 0.67 0.75 0.76 5862100.0 0.76
2020-12-21 0.81 0.71 0.8 0.73 5066400.0 0.73
2020-12-18 0.83 0.78 0.83 0.79 3766400.0 0.79
2020-12-17 0.9 0.8 0.9 0.81 5554100.0 0.81
2020-12-16 0.99 0.87 0.99 0.89 6074700.0 0.89
2020-12-15 1.65 0.99 1.41 1.03 23247000.0 1.03
2020-12-14 1.36 1.02 1.07 1.21 6491300.0 1.21
2020-12-11 1.08 1.02 1.06 1.03 443800.0 1.03
2020-12-10 1.13 1.06 1.1 1.09 523800.0 1.09
2020-12-09 1.42 1.08 1.18 1.12 3133100.0 1.12
2020-12-08 1.14 1.08 1.1 1.14 104600.0 1.14
2020-12-07 1.12 1.05 1.11 1.12 124000.0 1.12
2020-12-04 1.16 1.09 1.12 1.14 226000.0 1.14
2020-12-03 1.15 1.06 1.11 1.09 158400.0 1.09
2020-12-02 1.2 1.08 1.2 1.11 277900.0 1.11
2020-12-01 1.25 1.07 1.07 1.16 583300.0 1.16
2020-11-30 1.11 1.05 1.1 1.09 172700.0 1.09
2020-11-27 1.15 1.1 1.12 1.12 67100.0 1.12
2020-11-25 1.15 1.05 1.08 1.15 352000.0 1.15
2020-11-24 1.09 1.04 1.06 1.06 146600.0 1.06
2020-11-23 1.06 0.99 1.0 1.06 293400.0 1.06
2020-11-20 1.01 0.94 0.96 0.99 324800.0 0.99
2020-11-19 0.95 0.94 0.95 0.95 98000.0 0.95
2020-11-18 0.95 0.93 0.93 0.95 92300.0 0.95
2020-11-17 0.99 0.91 0.97 0.96 123500.0 0.96
2020-11-16 1.0 0.97 0.98 1.0 96100.0 1.0
2020-11-13 0.98 0.93 0.95 0.98 151500.0 0.98
2020-11-12 0.95 0.92 0.93 0.94 115700.0 0.94
2020-11-11 0.95 0.93 0.93 0.94 78500.0 0.94
2020-11-10 0.96 0.92 0.94 0.95 97700.0 0.95
2020-11-09 0.96 0.91 0.93 0.95 236500.0 0.95
2020-11-06 0.95 0.88 0.95 0.92 348700.0 0.92
2020-11-05 0.97 0.94 0.97 0.96 86100.0 0.96
2020-11-04 0.98 0.94 0.96 0.97 70400.0 0.97
2020-11-03 1.0 0.94 0.99 0.95 194500.0 0.95
2020-11-02 1.04 0.96 0.98 1.0 158800.0 1.0
2020-10-30 1.02 0.96 1.0 0.98 154900.0 0.98
2020-10-29 1.02 0.95 0.98 1.01 288100.0 1.01
2020-10-28 1.04 0.96 1.0 0.98 412700.0 0.98
2020-10-27 1.0 0.96 0.98 1.0 302000.0 1.0
2020-10-26 1.07 0.95 1.04 0.98 602800.0 0.98
2020-10-23 1.12 1.02 1.12 1.05 825500.0 1.05
2020-10-22 1.45 1.08 1.45 1.11 1942800.0 1.11
2020-10-21 1.63 1.1 1.13 1.52 6950900.0 1.52
2020-10-20 1.15 1.04 1.04 1.13 855300.0 1.13
2020-10-19 1.07 1.02 1.02 1.07 300000.0 1.07
2020-10-16 1.06 1.02 1.03 1.04 246100.0 1.04
2020-10-15 1.06 1.02 1.03 1.04 178900.0 1.04
2020-10-14 1.08 1.03 1.03 1.06 315400.0 1.06
2020-10-13 1.14 1.03 1.04 1.09 988400.0 1.09
2020-10-12 1.08 1.0 1.03 1.07 582000.0 1.07
2020-10-09 1.18 1.01 1.1 1.06 1564300.0 1.06
2020-10-08 1.09 0.96 0.96 1.09 958900.0 1.09
2020-10-07 0.99 0.95 0.97 0.98 98100.0 0.98
2020-10-06 1.0 0.95 0.97 0.96 144200.0 0.96
2020-10-05 1.01 0.94 1.0 0.99 183900.0 0.99
2020-10-02 1.02 0.97 0.97 1.01 122500.0 1.01
2020-10-01 1.09 0.97 1.08 1.01 521900.0 1.01
2020-09-30 1.11 0.96 0.98 0.99 854100.0 0.99
2020-09-29 1.0 0.91 0.95 0.97 438200.0 0.97
2020-09-28 0.96 0.91 0.96 0.93 183700.0 0.93
2020-09-25 1.03 0.94 0.98 0.97 451500.0 0.97
2020-09-24 1.03 0.87 0.9 0.97 1364400.0 0.97
2020-09-23 0.95 0.91 0.93 0.92 124600.0 0.92
2020-09-22 0.97 0.92 0.92 0.94 196000.0 0.94
2020-09-21 0.98 0.92 0.96 0.95 473800.0 0.95
2020-09-18 1.03 0.96 1.0 0.96 355800.0 0.96
2020-09-17 1.02 0.98 0.98 1.02 249100.0 1.02
2020-09-16 1.06 1.01 1.01 1.02 326400.0 1.02
2020-09-15 1.06 1.01 1.03 1.02 456000.0 1.02
2020-09-14 1.03 1.01 1.03 1.02 156700.0 1.02
2020-09-11 1.05 1.02 1.05 1.03 200900.0 1.03
2020-09-10 1.11 1.03 1.11 1.04 222900.0 1.04
2020-09-09 1.26 1.04 1.05 1.11 1133100.0 1.11
2020-09-08 1.08 1.02 1.07 1.07 233300.0 1.07
2020-09-04 1.08 0.99 1.08 1.05 481300.0 1.05
2020-09-03 1.12 1.06 1.08 1.07 600700.0 1.07
2020-09-02 1.23 1.12 1.23 1.17 724600.0 1.17
2020-09-01 1.33 1.17 1.25 1.23 1656000.0 1.23
2020-08-31 1.27 1.2 1.26 1.23 886600.0 1.23
2020-08-28 1.26 1.18 1.18 1.22 1443600.0 1.22
2020-08-27 1.29 1.17 1.27 1.2 450700.0 1.2
2020-08-26 1.37 1.27 1.27 1.3 316300.0 1.3
2020-08-25 1.31 1.25 1.25 1.3 186500.0 1.3
2020-08-24 1.37 1.21 1.37 1.25 832000.0 1.25
2020-08-21 1.57 1.36 1.55 1.37 936100.0 1.37
2020-08-20 1.65 1.55 1.61 1.56 404200.0 1.56
2020-08-19 1.71 1.6 1.69 1.62 1158000.0 1.62
2020-08-18 1.92 1.84 1.89 1.86 1736500.0 1.86
2020-08-17 2.08 1.88 1.94 1.9 667300.0 1.9
2020-08-14 1.92 1.87 1.9 1.88 109400.0 1.88
2020-08-13 1.95 1.83 1.85 1.9 282400.0 1.9
2020-08-12 1.87 1.81 1.85 1.85 368700.0 1.85
2020-08-11 1.9 1.84 1.85 1.86 231400.0 1.86
2020-08-10 1.88 1.83 1.83 1.86 210900.0 1.86
2020-08-07 1.87 1.83 1.87 1.85 229600.0 1.85
2020-08-06 1.88 1.85 1.88 1.87 162100.0 1.87
2020-08-05 2.02 1.85 1.9 1.87 869200.0 1.87
2020-08-04 1.94 1.8 1.9 1.88 301400.0 1.88
2020-08-03 1.94 1.84 1.91 1.9 334500.0 1.9
2020-07-31 2.3 1.87 1.94 1.98 2882000.0 1.98
2020-07-30 1.89 1.75 1.82 1.86 415200.0 1.86
2020-07-29 1.94 1.84 1.89 1.86 282200.0 1.86
2020-07-28 1.96 1.87 1.94 1.91 387600.0 1.91
2020-07-27 2.03 1.9 2.02 1.94 810800.0 1.94
2020-07-24 2.08 2.03 2.05 2.04 494000.0 2.04
2020-07-23 2.2 2.03 2.14 2.11 942200.0 2.11
2020-07-22 2.39 2.12 2.38 2.2 3167800.0 2.2
2020-07-21 2.35 2.24 2.28 2.28 650000.0 2.28
2020-07-20 2.35 2.2 2.27 2.28 719900.0 2.28
2020-07-17 2.48 2.18 2.18 2.4 1856100.0 2.4
2020-07-16 2.2 2.13 2.15 2.2 282200.0 2.2
2020-07-15 2.25 2.13 2.13 2.17 496700.0 2.17
2020-07-14 2.2 2.1 2.16 2.16 497200.0 2.16
2020-07-13 2.33 2.16 2.31 2.2 594000.0 2.2
2020-07-10 2.36 2.21 2.22 2.27 732400.0 2.27
2020-07-09 2.27 2.15 2.21 2.27 655600.0 2.27
2020-07-08 2.29 2.17 2.26 2.23 617000.0 2.23
2020-07-07 2.39 2.19 2.28 2.29 1275500.0 2.29
2020-07-06 2.2 2.1 2.14 2.19 427000.0 2.19
2020-07-02 2.2 2.13 2.16 2.17 282600.0 2.17
2020-07-01 2.35 2.14 2.25 2.2 1505800.0 2.2
2020-06-30 2.24 2.13 2.22 2.18 240000.0 2.18
2020-06-29 2.24 2.1 2.18 2.22 392700.0 2.22
2020-06-26 2.3 2.15 2.3 2.19 483900.0 2.19
2020-06-25 2.32 2.1 2.15 2.26 1013700.0 2.26
2020-06-24 2.23 2.06 2.2 2.16 708100.0 2.16
2020-06-23 2.28 2.15 2.26 2.27 648600.0 2.27
2020-06-22 2.34 2.19 2.29 2.26 792600.0 2.26
2020-06-19 2.39 2.26 2.35 2.32 919900.0 2.32
2020-06-18 2.63 2.32 2.58 2.42 1873500.0 2.42
2020-06-17 2.49 2.16 2.3 2.46 2325600.0 2.46
2020-06-16 2.33 2.13 2.24 2.26 989900.0 2.26
2020-06-15 2.26 1.9 2.2 2.23 1164900.0 2.23
2020-06-12 2.45 2.2 2.45 2.28 1442500.0 2.28
2020-06-11 2.55 2.23 2.4 2.4 1763500.0 2.4
2020-06-10 2.92 2.61 2.92 2.68 1822300.0 2.68
2020-06-09 3.34 2.71 2.97 2.86 4460500.0 2.86
2020-06-08 2.98 2.69 2.83 2.87 1778500.0 2.87
2020-06-05 2.94 2.56 2.92 2.82 1248500.0 2.82
2020-06-04 3.05 2.62 2.8 2.85 2770400.0 2.85
2020-06-03 2.96 2.53 2.64 2.74 2484700.0 2.74
2020-06-02 2.65 2.5 2.6 2.57 483600.0 2.57
2020-06-01 2.68 2.45 2.63 2.66 606300.0 2.66
2020-05-29 2.94 2.58 2.82 2.7 1127700.0 2.7
2020-05-28 3.04 2.66 2.82 2.88 922300.0 2.88
2020-05-27 2.97 2.52 2.85 2.81 926900.0 2.81
2020-05-26 3.13 2.68 3.07 2.85 685100.0 2.85
2020-05-22 3.64 2.75 3.5 2.91 1600600.0 2.91
2020-05-21 3.48 3.03 3.38 3.29 609200.0 3.29
2020-05-20 4.11 3.31 4.11 3.65 551300.0 3.65
2020-05-19 5.69 3.67 5.69 4.11 412300.0 4.11
2020-05-18 6.3 5.47 6.02 6.12 4038200.0 6.12
2020-05-15 7.79 6.0 6.0 6.77 4562700.0 6.77
2020-05-14 10.44 6.6 8.88 6.95 24852900.0 6.95
2020-05-13 6.48 4.8 6.06 5.72 6635000.0 5.72
2020-05-12 6.72 4.84 6.48 6.22 5567600.0 6.22
2020-05-11 7.56 6.0 6.0 6.74 14326800.0 6.74
2020-05-08 6.18 4.57 4.94 5.65 6092900.0 5.65
2020-05-07 5.04 3.96 4.07 4.76 2813000.0 4.76
2020-05-06 4.79 3.9 4.61 4.32 3364600.0 4.32
2020-05-05 6.83 3.7 3.8 5.16 19978300.0 5.16
2020-05-04 3.72 3.6 3.72 3.7 278300.0 3.7
2020-05-01 3.94 3.36 3.84 3.78 621700.0 3.78
2020-04-30 4.02 3.67 3.84 3.94 662500.0 3.94
2020-04-29 4.01 3.74 4.0 3.97 588000.0 3.97
2020-04-28 4.02 3.79 4.02 3.98 851500.0 3.98
2020-04-27 4.68 3.72 3.91 4.16 1806100.0 4.16
2020-04-24 3.72 3.6 3.6 3.72 346100.0 3.72
2020-04-23 3.78 3.54 3.72 3.72 665500.0 3.72
2020-04-22 3.72 3.49 3.62 3.71 489700.0 3.71
2020-04-21 3.78 3.42 3.6 3.52 985300.0 3.52
2020-04-20 3.78 3.42 3.78 3.42 1102700.0 3.42
2020-04-17 4.08 3.36 3.54 3.54 2678800.0 3.54
2020-04-16 3.84 3.37 3.84 3.43 606400.0 3.43
2020-04-15 3.84 3.58 3.72 3.66 1167000.0 3.66
2020-04-14 3.72 3.37 3.56 3.62 730400.0 3.62
2020-04-13 3.72 3.36 3.72 3.46 612400.0 3.46
2020-04-09 3.44 3.26 3.36 3.36 497300.0 3.36
2020-04-08 3.6 3.3 3.6 3.42 595200.0 3.42
2020-04-07 3.72 3.25 3.72 3.37 853900.0 3.37
2020-04-06 3.35 3.06 3.32 3.16 942000.0 3.16
2020-04-03 3.48 3.18 3.3 3.22 32000.0 3.22
2020-04-02 3.48 3.24 3.36 3.31 36300.0 3.31
2020-04-01 3.66 3.24 3.6 3.31 40000.0 3.31
2020-03-31 3.94 3.48 3.72 3.66 70700.0 3.66
2020-03-30 3.72 3.48 3.48 3.55 49000.0 3.55
2020-03-27 3.42 3.24 3.26 3.42 37800.0 3.42
2020-03-26 3.43 3.24 3.3 3.28 53100.0 3.28
2020-03-25 3.91 3.24 3.91 3.4 48800.0 3.4
2020-03-24 4.07 3.53 3.72 3.54 55500.0 3.54
2020-03-23 3.78 3.24 3.41 3.72 52200.0 3.72
2020-03-20 3.48 3.24 3.43 3.36 32300.0 3.36
2020-03-19 3.36 3.14 3.17 3.26 24400.0 3.26
2020-03-18 3.36 3.02 3.28 3.16 37100.0 3.16
2020-03-17 3.47 3.0 3.47 3.41 38200.0 3.41
2020-03-16 3.59 3.12 3.59 3.35 32000.0 3.35
2020-03-13 3.71 3.24 3.65 3.47 54800.0 3.47
2020-03-12 4.08 3.36 4.06 3.48 60600.0 3.48
2020-03-11 4.78 4.26 4.67 4.38 31300.0 4.38
2020-03-10 4.78 4.33 4.73 4.39 35700.0 4.39
2020-03-09 4.67 4.08 4.32 4.44 52200.0 4.44
2020-03-06 5.52 5.04 5.52 5.22 50300.0 5.22
2020-03-05 5.87 4.98 5.4 5.4 82700.0 5.4
2020-03-04 5.62 4.56 5.56 5.04 133400.0 5.04
2020-03-03 6.6 4.91 6.24 5.39 301400.0 5.39
2020-03-02 8.8 4.73 4.73 7.8 554900.0 7.8
2020-02-28 4.68 4.26 4.36 4.37 71900.0 4.37
2020-02-27 4.62 4.2 4.57 4.32 71900.0 4.32
2020-02-26 5.16 4.56 5.16 4.58 68400.0 4.58
2020-02-25 5.39 4.48 4.51 5.16 205600.0 5.16
2020-02-24 4.57 4.37 4.56 4.49 26200.0 4.49
2020-02-21 4.6 4.33 4.48 4.6 55600.0 4.6
2020-02-20 4.64 4.32 4.64 4.51 56800.0 4.51
2020-02-19 4.68 4.39 4.56 4.51 30900.0 4.51
2020-02-18 4.8 4.62 4.75 4.68 33400.0 4.68