Turning Point Therapeutics Inc. Common Stockのデータ

Turning Point Therapeutics Inc. Common Stockの基本情報

名前 Turning Point Therapeutics Inc. Common Stock
ティッカー TPTX
国 United States
上場年 2019.0
セクター Health Care

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

Date High Low Open Close Volume Adj Close
2021-02-16 136.14 128.78 133.61 130.35 219900.0 130.35
2021-02-12 136.81 132.28 132.77 133.64 202500.0 133.64
2021-02-11 139.0 133.41 136.48 134.63 160300.0 134.63
2021-02-10 138.17 133.59 136.34 135.9 160300.0 135.9
2021-02-09 140.24 135.47 139.29 136.38 154300.0 136.38
2021-02-08 141.3 133.62 133.62 140.01 360400.0 140.01
2021-02-05 136.33 130.45 131.73 133.39 231300.0 133.39
2021-02-04 133.85 127.33 128.06 131.12 201700.0 131.12
2021-02-03 132.85 127.39 131.18 127.62 173600.0 127.62
2021-02-02 132.9 125.19 127.72 131.56 293700.0 131.56
2021-02-01 126.74 121.95 126.55 124.46 352300.0 124.46
2021-01-29 129.54 123.49 125.5 125.49 393000.0 125.49
2021-01-28 125.29 118.79 120.1 120.68 290800.0 120.68
2021-01-27 126.8 117.34 125.02 119.02 519000.0 119.02
2021-01-26 135.38 127.83 135.2 128.07 204600.0 128.07
2021-01-25 134.12 129.41 131.87 134.06 170800.0 134.06
2021-01-22 132.8 127.12 128.42 131.96 189600.0 131.96
2021-01-21 134.4 127.16 134.4 129.52 273700.0 129.52
2021-01-20 136.72 132.29 135.85 133.0 226300.0 133.0
2021-01-19 136.2 131.5 135.94 135.32 185500.0 135.32
2021-01-15 139.65 130.67 136.35 131.6 207000.0 131.6
2021-01-14 139.81 128.58 129.53 136.99 383100.0 136.99
2021-01-13 131.36 127.25 128.86 128.03 200400.0 128.03
2021-01-12 132.19 126.36 131.41 127.61 249100.0 127.61
2021-01-11 131.26 123.26 126.93 129.38 318500.0 129.38
2021-01-08 131.68 125.97 126.21 131.07 363500.0 131.07
2021-01-07 126.25 119.77 122.5 125.95 323300.0 125.95
2021-01-06 126.42 119.14 120.31 122.69 235700.0 122.69
2021-01-05 122.74 118.07 119.09 122.0 232300.0 122.0
2021-01-04 122.44 114.38 122.44 118.76 280300.0 118.76
2020-12-31 125.26 120.77 125.26 121.85 130500.0 121.85
2020-12-30 125.06 120.19 121.63 124.62 197600.0 124.62
2020-12-29 127.83 119.01 127.14 120.31 230900.0 120.31
2020-12-28 134.3 125.79 129.11 126.51 207800.0 126.51
2020-12-24 133.8 128.18 128.46 130.1 98400.0 130.1
2020-12-23 131.23 127.33 130.77 130.56 203400.0 130.56
2020-12-22 134.92 129.8 131.14 130.19 343200.0 130.19
2020-12-21 131.61 120.86 121.18 130.94 431000.0 130.94
2020-12-18 124.8 119.97 122.48 124.54 805100.0 124.54
2020-12-17 125.83 118.25 125.64 121.11 333600.0 121.11
2020-12-16 126.0 121.43 124.01 124.97 554300.0 124.97
2020-12-15 125.48 120.03 125.0 123.43 332100.0 123.43
2020-12-14 127.8 117.01 117.3 126.44 455400.0 126.44
2020-12-11 121.66 115.58 117.61 118.61 385400.0 118.61
2020-12-10 118.31 109.5 110.79 117.69 218800.0 117.69
2020-12-09 114.88 110.33 112.0 110.92 390500.0 110.92
2020-12-08 113.0 103.98 108.3 112.48 358000.0 112.48
2020-12-07 108.0 103.27 107.79 103.46 196300.0 103.46
2020-12-04 107.99 99.96 105.74 107.34 310400.0 107.34
2020-12-03 110.0 103.84 106.65 105.19 318900.0 105.19
2020-12-02 117.0 103.54 113.88 106.84 273500.0 106.84
2020-12-01 118.86 105.32 108.91 115.25 771400.0 115.25
2020-11-30 109.68 104.31 107.74 106.5 348600.0 106.5
2020-11-27 110.0 106.67 107.17 108.0 92600.0 108.0
2020-11-25 107.1 103.48 105.29 106.05 145100.0 106.05
2020-11-24 108.0 103.97 106.03 104.58 234300.0 104.58
2020-11-23 104.93 100.92 104.17 104.37 202500.0 104.37
2020-11-20 104.49 100.44 100.44 103.1 243200.0 103.1
2020-11-19 105.04 100.9 103.51 102.39 208300.0 102.39
2020-11-18 111.99 103.17 109.99 103.53 260600.0 103.53
2020-11-17 109.7 101.15 103.42 108.76 328100.0 108.76
2020-11-16 106.31 99.28 101.83 104.47 463000.0 104.47
2020-11-13 113.35 106.23 109.35 110.4 209000.0 110.4
2020-11-12 110.4 104.08 104.08 108.05 244300.0 108.05
2020-11-11 108.46 103.21 106.96 104.61 264500.0 104.61
2020-11-10 114.65 103.43 114.65 105.75 610500.0 105.75
2020-11-09 114.47 104.11 108.19 112.26 376700.0 112.26
2020-11-06 112.0 103.15 111.0 103.42 284600.0 103.42
2020-11-05 112.27 103.9 109.04 111.37 313900.0 111.37
2020-11-04 110.0 98.39 98.39 107.88 370800.0 107.88
2020-11-03 100.54 94.21 96.61 99.42 545700.0 99.42
2020-11-02 95.55 91.0 92.45 95.53 347900.0 95.53
2020-10-30 102.27 91.02 100.76 92.19 472200.0 92.19
2020-10-29 104.42 100.21 104.42 101.28 669700.0 101.28
2020-10-28 106.9 98.0 100.08 104.42 965100.0 104.42
2020-10-27 101.19 91.27 92.0 100.08 2456100.0 100.08
2020-10-26 99.84 92.62 99.26 93.64 1154800.0 93.64
2020-10-23 103.18 100.92 102.77 102.56 557100.0 102.56
2020-10-22 105.65 99.96 102.9 101.89 383200.0 101.89
2020-10-21 111.2 100.31 108.5 102.03 428100.0 102.03
2020-10-20 113.44 106.56 111.77 108.29 536900.0 108.29
2020-10-19 118.21 110.64 115.0 110.83 376000.0 110.83
2020-10-16 118.13 114.18 115.86 114.99 253800.0 114.99
2020-10-15 116.36 109.91 115.47 115.79 410200.0 115.79
2020-10-14 121.02 116.18 120.8 116.35 393800.0 116.35
2020-10-13 120.39 114.43 117.37 119.82 296500.0 119.82
2020-10-12 122.85 113.22 113.22 118.15 853900.0 118.15
2020-10-09 112.71 99.3 99.49 111.81 643400.0 111.81
2020-10-08 99.09 95.11 96.38 98.87 444100.0 98.87
2020-10-07 95.82 91.68 92.49 95.11 431700.0 95.11
2020-10-06 94.53 91.07 93.17 91.31 409500.0 91.31
2020-10-05 93.33 89.4 89.48 92.56 408100.0 92.56
2020-10-02 90.23 85.81 85.89 88.19 344000.0 88.19
2020-10-01 88.22 85.76 87.31 87.69 354200.0 87.69
2020-09-30 89.5 86.11 88.76 87.36 200700.0 87.36
2020-09-29 89.69 87.64 89.18 88.55 379300.0 88.55
2020-09-28 89.85 86.36 87.99 89.33 267700.0 89.33
2020-09-25 86.84 82.69 82.69 86.69 209700.0 86.69
2020-09-24 84.67 82.0 83.26 83.52 182300.0 83.52
2020-09-23 86.79 81.93 84.45 83.57 488900.0 83.57
2020-09-22 85.29 81.98 83.81 84.84 233800.0 84.84
2020-09-21 88.81 82.34 87.89 83.36 510400.0 83.36
2020-09-18 89.3 84.01 84.73 88.57 2038000.0 88.57
2020-09-17 84.38 80.56 81.5 84.01 343000.0 84.01
2020-09-16 83.94 78.56 78.56 82.9 388100.0 82.9
2020-09-15 81.49 76.72 81.25 78.82 458100.0 78.82
2020-09-14 81.71 72.52 72.52 80.7 608000.0 80.7
2020-09-11 73.74 70.55 72.33 71.1 171200.0 71.1
2020-09-10 75.21 71.68 72.3 71.76 262100.0 71.76
2020-09-09 74.31 70.32 72.13 72.2 308000.0 72.2
2020-09-08 73.48 69.7 70.5 71.64 210000.0 71.64
2020-09-04 75.53 70.74 75.53 72.33 291700.0 72.33
2020-09-03 78.36 74.16 77.31 74.93 374000.0 74.93
2020-09-02 79.5 75.99 79.5 78.03 320200.0 78.03
2020-09-01 79.71 74.77 77.75 78.97 365100.0 78.97
2020-08-31 78.5 74.41 75.7 78.18 198200.0 78.18
2020-08-28 76.18 73.71 74.34 75.59 248000.0 75.59
2020-08-27 76.32 73.86 75.91 74.34 219300.0 74.34
2020-08-26 79.79 75.94 79.2 76.08 406500.0 76.08
2020-08-25 79.94 71.77 73.14 79.43 329500.0 79.43
2020-08-24 74.5 71.34 72.0 72.54 430300.0 72.54
2020-08-21 71.82 69.4 71.82 71.25 176300.0 71.25
2020-08-20 71.5 66.19 66.19 71.26 385000.0 71.26
2020-08-19 68.0 58.98 64.46 67.1 875800.0 67.1
2020-08-18 64.28 62.39 64.28 63.73 306200.0 63.73
2020-08-17 63.95 62.0 62.72 63.66 371700.0 63.66
2020-08-14 62.92 61.47 62.58 62.49 123900.0 62.49
2020-08-13 63.31 61.01 61.63 62.76 123200.0 62.76
2020-08-12 62.92 60.69 61.61 61.85 290900.0 61.85
2020-08-11 63.18 57.75 61.0 60.47 251100.0 60.47
2020-08-10 60.85 54.43 56.68 60.12 346800.0 60.12
2020-08-07 60.65 56.51 59.14 56.99 299700.0 56.99
2020-08-06 59.35 57.3 57.37 58.7 175700.0 58.7
2020-08-05 59.3 57.0 59.2 57.86 197000.0 57.86
2020-08-04 61.12 57.84 60.77 58.24 243500.0 58.24
2020-08-03 61.59 58.48 59.87 61.16 268800.0 61.16
2020-07-31 61.55 57.18 61.18 59.23 308600.0 59.23
2020-07-30 62.49 60.23 60.3 61.39 142700.0 61.39
2020-07-29 62.4 60.04 61.01 60.6 215600.0 60.6
2020-07-28 63.79 60.4 62.17 60.43 166000.0 60.43
2020-07-27 62.67 59.9 60.28 62.65 161200.0 62.65
2020-07-24 62.01 59.16 61.21 60.02 192200.0 60.02
2020-07-23 68.2 61.69 66.09 62.21 235000.0 62.21
2020-07-22 66.67 63.12 65.2 65.41 237200.0 65.41
2020-07-21 69.75 64.46 65.74 65.52 480300.0 65.52
2020-07-20 65.5 63.1 64.35 65.1 272900.0 65.1
2020-07-17 65.64 61.2 62.43 64.26 280100.0 64.26
2020-07-16 64.44 60.63 62.81 62.74 240400.0 62.74
2020-07-15 64.1 62.45 63.39 63.17 299800.0 63.17
2020-07-14 62.1 59.35 60.83 62.03 300500.0 62.03
2020-07-13 63.4 59.63 61.27 59.94 381200.0 59.94
2020-07-10 63.85 59.38 63.85 60.38 265300.0 60.38
2020-07-09 63.66 59.57 63.01 60.32 240500.0 60.32
2020-07-08 63.45 61.01 61.93 62.77 251700.0 62.77
2020-07-07 64.84 61.15 62.81 61.85 286600.0 61.85
2020-07-06 65.89 62.53 65.4 62.75 192700.0 62.75
2020-07-02 65.55 62.92 65.06 64.35 186000.0 64.35
2020-07-01 65.59 62.71 65.2 64.19 275900.0 64.19
2020-06-30 65.4 62.74 63.48 64.59 296000.0 64.59
2020-06-29 65.9 63.06 63.86 63.96 159500.0 63.96
2020-06-26 67.0 62.58 67.0 63.16 369100.0 63.16
2020-06-25 67.5 63.03 65.48 67.06 268200.0 67.06
2020-06-24 68.5 63.88 67.08 65.26 286700.0 65.26
2020-06-23 70.61 66.57 67.9 68.07 333700.0 68.07
2020-06-22 67.61 63.46 66.43 67.14 388500.0 67.14
2020-06-19 67.33 64.66 66.36 65.56 658800.0 65.56
2020-06-18 67.63 64.24 64.24 65.78 250500.0 65.78
2020-06-17 68.4 64.22 67.41 64.3 251100.0 64.3
2020-06-16 68.44 65.01 67.11 67.13 233900.0 67.13
2020-06-15 66.01 59.34 60.33 65.39 236700.0 65.39
2020-06-12 62.0 58.96 61.45 61.25 230700.0 61.25
2020-06-11 63.19 58.65 62.38 59.32 357700.0 59.32
2020-06-10 67.46 63.84 66.41 64.42 275100.0 64.42
2020-06-09 68.14 63.11 63.11 65.96 234700.0 65.96
2020-06-08 64.7 61.3 62.88 63.79 415000.0 63.79
2020-06-05 66.43 62.21 63.64 62.98 305900.0 62.98
2020-06-04 69.92 61.21 69.55 62.19 395500.0 62.19
2020-06-03 72.03 69.79 70.86 70.19 375000.0 70.19
2020-06-02 70.67 67.08 68.93 70.39 305800.0 70.39
2020-06-01 69.9 62.43 69.37 68.25 279900.0 68.25
2020-05-29 69.49 65.29 68.03 69.25 607800.0 69.25
2020-05-28 69.2 66.23 66.99 68.57 314400.0 68.57
2020-05-27 66.18 62.41 65.0 65.95 527100.0 65.95
2020-05-26 63.9 60.3 61.28 63.81 670100.0 63.81
2020-05-22 60.86 57.87 60.07 58.8 415600.0 58.8
2020-05-21 61.48 58.7 59.5 59.73 616900.0 59.73
2020-05-20 61.37 56.5 57.02 59.39 1312600.0 59.39
2020-05-19 59.42 55.54 59.02 55.75 3691100.0 55.75
2020-05-18 66.0 59.0 63.06 63.9 258000.0 63.9
2020-05-15 64.94 57.78 58.98 64.21 359600.0 64.21
2020-05-14 59.2 53.79 57.0 59.2 430200.0 59.2
2020-05-13 58.35 52.14 52.35 57.34 852400.0 57.34
2020-05-12 56.62 52.57 55.49 52.73 302900.0 52.73
2020-05-11 55.28 52.85 53.32 55.22 203500.0 55.22
2020-05-08 55.5 52.05 53.3 53.38 170900.0 53.38
2020-05-07 54.19 51.56 53.25 52.85 228300.0 52.85
2020-05-06 53.89 52.08 53.63 52.72 156400.0 52.72
2020-05-05 55.2 52.22 52.9 53.82 235500.0 53.82
2020-05-04 54.08 48.29 48.95 52.57 481500.0 52.57
2020-05-01 51.63 46.86 50.14 49.12 214300.0 49.12
2020-04-30 52.7 51.43 52.06 51.51 238700.0 51.51
2020-04-29 54.35 52.81 53.79 53.0 208700.0 53.0
2020-04-28 54.25 52.79 53.81 53.29 191400.0 53.29
2020-04-27 54.25 51.22 52.18 53.37 236200.0 53.37
2020-04-24 52.5 49.92 51.39 51.76 189800.0 51.76
2020-04-23 53.98 50.47 52.06 51.31 155200.0 51.31
2020-04-22 52.99 51.09 52.65 51.92 179300.0 51.92
2020-04-21 53.49 49.01 50.81 52.15 243500.0 52.15
2020-04-20 51.98 49.18 49.18 51.36 280700.0 51.36
2020-04-17 50.77 47.45 49.29 50.0 515500.0 50.0
2020-04-16 50.66 46.75 50.54 47.44 296100.0 47.44
2020-04-15 51.1 48.33 49.16 50.35 178600.0 50.35
2020-04-14 53.9 50.25 51.51 51.08 190100.0 51.08
2020-04-13 51.48 47.75 48.66 51.11 205000.0 51.11
2020-04-09 49.44 46.26 47.0 49.11 301300.0 49.11
2020-04-08 47.3 45.24 46.3 46.81 203700.0 46.81
2020-04-07 47.53 43.16 46.5 45.69 452200.0 45.69
2020-04-06 45.93 40.96 43.06 45.46 392300.0 45.46
2020-04-03 42.09 39.56 41.75 41.14 323400.0 41.14
2020-04-02 42.91 39.25 39.25 42.22 254000.0 42.22
2020-04-01 44.29 38.99 42.58 39.94 323900.0 39.94
2020-03-31 45.96 42.49 43.86 44.66 218900.0 44.66
2020-03-30 44.26 41.26 42.3 44.13 223900.0 44.13
2020-03-27 45.59 41.11 44.53 42.1 218900.0 42.1
2020-03-26 48.7 43.32 45.4 46.46 327500.0 46.46
2020-03-25 47.18 43.93 43.93 45.36 279400.0 45.36
2020-03-24 44.48 40.21 40.6 44.25 367900.0 44.25
2020-03-23 40.83 35.87 37.58 38.86 320300.0 38.86
2020-03-20 38.28 34.18 36.02 36.66 545500.0 36.66
2020-03-19 36.75 32.27 32.45 35.58 665500.0 35.58
2020-03-18 34.92 31.65 33.78 32.46 769000.0 32.46
2020-03-17 36.6 31.3 32.9 35.13 740800.0 35.13
2020-03-16 36.05 32.0 35.1 32.02 393200.0 32.02
2020-03-13 39.78 34.39 36.84 38.63 525100.0 38.63
2020-03-12 38.99 34.45 37.1 34.95 355300.0 34.95
2020-03-11 44.99 39.28 42.87 40.54 369100.0 40.54
2020-03-10 45.78 41.0 43.75 44.14 283500.0 44.14
2020-03-09 45.85 42.03 43.11 42.04 300800.0 42.04
2020-03-06 48.71 45.3 47.31 47.02 411000.0 47.02
2020-03-05 51.45 48.33 50.25 49.03 349700.0 49.03
2020-03-04 53.52 49.75 50.29 51.9 369600.0 51.9
2020-03-03 52.49 49.03 50.98 49.33 423500.0 49.33
2020-03-02 51.34 47.76 50.02 51.28 259900.0 51.28
2020-02-28 52.4 47.3 49.34 49.57 399300.0 49.57
2020-02-27 53.0 48.53 50.37 51.15 335800.0 51.15
2020-02-26 52.86 50.08 50.34 51.6 452800.0 51.6
2020-02-25 54.18 50.07 53.92 50.34 220700.0 50.34
2020-02-24 54.69 53.04 54.01 53.84 229500.0 53.84
2020-02-21 58.39 55.12 58.39 56.09 201200.0 56.09
2020-02-20 60.58 58.31 60.08 58.48 172800.0 58.48
2020-02-19 61.91 59.44 60.0 60.23 172900.0 60.23
2020-02-18 61.26 58.31 61.04 59.77 197300.0 59.77