名前 | Travere Therapeutics Inc. Common Stock |
ティッカー | TVTX |
国 | United States |
上場年 | nan |
セクター | Health Care |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 29.97 | 26.23 | 26.52 | 28.16 | 1672100.0 | 28.16 |
2021-02-12 | 27.46 | 25.38 | 25.84 | 26.38 | 3421000.0 | 26.38 |
2021-02-11 | 29.44 | 27.3 | 27.58 | 27.79 | 615200.0 | 27.79 |
2021-02-10 | 30.0 | 28.76 | 29.85 | 28.96 | 491000.0 | 28.96 |
2021-02-09 | 30.82 | 29.77 | 30.77 | 30.05 | 287400.0 | 30.05 |
2021-02-08 | 31.76 | 30.76 | 31.58 | 31.05 | 484900.0 | 31.05 |
2021-02-05 | 32.42 | 31.07 | 31.41 | 31.77 | 745700.0 | 31.77 |
2021-02-04 | 32.8 | 30.45 | 31.23 | 31.56 | 633300.0 | 31.56 |
2021-02-03 | 30.61 | 28.01 | 28.91 | 30.4 | 1583000.0 | 30.4 |
2021-02-02 | 33.09 | 27.66 | 30.75 | 28.79 | 3316300.0 | 28.79 |
2021-02-01 | 25.96 | 25.03 | 25.5 | 25.88 | 244900.0 | 25.88 |
2021-01-29 | 26.1 | 24.67 | 26.09 | 25.25 | 620100.0 | 25.25 |
2021-01-28 | 26.18 | 24.0 | 24.23 | 25.79 | 327000.0 | 25.79 |
2021-01-27 | 25.98 | 23.85 | 25.6 | 24.11 | 683500.0 | 24.11 |
2021-01-26 | 27.72 | 25.65 | 27.54 | 26.34 | 428400.0 | 26.34 |
2021-01-25 | 28.44 | 25.86 | 27.61 | 27.17 | 879800.0 | 27.17 |
2021-01-22 | 27.71 | 26.34 | 26.51 | 27.67 | 342100.0 | 27.67 |
2021-01-21 | 27.76 | 26.35 | 27.15 | 26.88 | 302400.0 | 26.88 |
2021-01-20 | 27.74 | 26.86 | 27.47 | 27.05 | 299700.0 | 27.05 |
2021-01-19 | 29.49 | 26.96 | 27.87 | 27.46 | 284300.0 | 27.46 |
2021-01-15 | 29.59 | 27.68 | 28.96 | 27.72 | 267900.0 | 27.72 |
2021-01-14 | 29.33 | 27.79 | 28.13 | 29.12 | 307000.0 | 29.12 |
2021-01-13 | 28.87 | 27.08 | 28.0 | 28.18 | 287400.0 | 28.18 |
2021-01-12 | 28.94 | 27.38 | 27.38 | 27.75 | 476600.0 | 27.75 |
2021-01-11 | 27.65 | 26.36 | 26.82 | 27.45 | 309800.0 | 27.45 |
2021-01-08 | 28.26 | 26.49 | 27.68 | 26.99 | 365500.0 | 26.99 |
2021-01-07 | 27.8 | 26.72 | 26.72 | 27.66 | 571500.0 | 27.66 |
2021-01-06 | 27.11 | 26.25 | 27.01 | 26.74 | 347000.0 | 26.74 |
2021-01-05 | 27.37 | 26.55 | 26.65 | 26.94 | 505500.0 | 26.94 |
2021-01-04 | 27.58 | 26.6 | 27.32 | 27.0 | 246600.0 | 27.0 |
2020-12-31 | 27.65 | 26.57 | 27.65 | 27.25 | 204400.0 | 27.25 |
2020-12-30 | 27.67 | 26.74 | 27.19 | 27.57 | 340300.0 | 27.57 |
2020-12-29 | 28.06 | 26.63 | 27.63 | 27.04 | 220800.0 | 27.04 |
2020-12-28 | 27.92 | 27.16 | 27.66 | 27.45 | 355400.0 | 27.45 |
2020-12-24 | 28.12 | 27.42 | 27.86 | 27.62 | 132200.0 | 27.62 |
2020-12-23 | 28.17 | 27.09 | 27.88 | 27.87 | 471400.0 | 27.87 |
2020-12-22 | 27.9 | 26.4 | 27.33 | 27.68 | 467300.0 | 27.68 |
2020-12-21 | 28.19 | 26.71 | 26.98 | 27.21 | 371800.0 | 27.21 |
2020-12-18 | 27.78 | 26.39 | 26.99 | 27.51 | 1403500.0 | 27.51 |
2020-12-17 | 26.36 | 25.27 | 25.27 | 26.29 | 661800.0 | 26.29 |
2020-12-16 | 26.15 | 25.27 | 25.97 | 25.49 | 367100.0 | 25.49 |
2020-12-15 | 26.58 | 25.53 | 26.45 | 26.06 | 355200.0 | 26.06 |
2020-12-14 | 27.32 | 25.89 | 26.16 | 26.17 | 373300.0 | 26.17 |
2020-12-11 | 27.08 | 25.39 | 25.81 | 26.11 | 324000.0 | 26.11 |
2020-12-10 | 26.37 | 24.31 | 25.22 | 26.03 | 333700.0 | 26.03 |
2020-12-09 | 26.95 | 24.65 | 26.28 | 25.05 | 315800.0 | 25.05 |
2020-12-08 | 26.46 | 25.58 | 25.73 | 26.26 | 342800.0 | 26.26 |
2020-12-07 | 26.04 | 25.02 | 25.02 | 25.82 | 429400.0 | 25.82 |
2020-12-04 | 25.45 | 24.49 | 24.88 | 25.09 | 243100.0 | 25.09 |
2020-12-03 | 25.01 | 23.19 | 23.37 | 24.77 | 586700.0 | 24.77 |
2020-12-02 | 24.06 | 23.17 | 23.21 | 23.38 | 436300.0 | 23.38 |
2020-12-01 | 23.46 | 22.47 | 23.0 | 23.2 | 944800.0 | 23.2 |
2020-11-30 | 24.88 | 22.8 | 23.75 | 22.93 | 353500.0 | 22.93 |
2020-11-27 | 23.77 | 22.56 | 22.88 | 23.77 | 188700.0 | 23.77 |
2020-11-25 | 23.18 | 22.44 | 22.72 | 22.81 | 355100.0 | 22.81 |
2020-11-24 | 25.02 | 23.12 | 23.86 | 23.35 | 299600.0 | 23.35 |
2020-11-23 | 24.9 | 23.37 | 24.84 | 23.65 | 625200.0 | 23.65 |
2020-11-20 | 25.15 | 24.15 | 25.15 | 24.87 | 362700.0 | 24.87 |
2020-11-19 | 25.5 | 23.75 | 25.5 | 24.66 | 142100.0 | 24.66 |
2020-08-17 | 18.97 | 18.33 | 18.33 | 18.85 | 167000.0 | 18.85 |
2020-08-14 | 18.66 | 18.16 | 18.66 | 18.33 | 219900.0 | 18.33 |
2020-08-13 | 18.89 | 18.45 | 18.47 | 18.64 | 177000.0 | 18.64 |
2020-08-12 | 18.63 | 18.0 | 18.36 | 18.4 | 395600.0 | 18.4 |
2020-08-11 | 19.39 | 18.27 | 19.39 | 18.27 | 406100.0 | 18.27 |
2020-08-10 | 19.57 | 19.08 | 19.31 | 19.15 | 274200.0 | 19.15 |
2020-08-07 | 19.9 | 18.99 | 19.14 | 19.2 | 254800.0 | 19.2 |
2020-08-06 | 19.82 | 18.95 | 19.31 | 19.11 | 285400.0 | 19.11 |
2020-08-05 | 19.68 | 19.01 | 19.68 | 19.34 | 542700.0 | 19.34 |
2020-08-04 | 20.31 | 19.29 | 20.19 | 19.38 | 317700.0 | 19.38 |
2020-08-03 | 20.39 | 19.83 | 20.03 | 20.16 | 485900.0 | 20.16 |
2020-07-31 | 20.89 | 19.33 | 20.89 | 19.88 | 647800.0 | 19.88 |
2020-07-30 | 20.97 | 20.01 | 20.01 | 20.69 | 403100.0 | 20.69 |
2020-07-29 | 20.48 | 20.02 | 20.06 | 20.2 | 481100.0 | 20.2 |
2020-07-28 | 20.99 | 20.09 | 20.49 | 20.1 | 252400.0 | 20.1 |
2020-07-27 | 20.62 | 20.05 | 20.05 | 20.52 | 268900.0 | 20.52 |
2020-07-24 | 20.38 | 19.82 | 20.38 | 20.06 | 299500.0 | 20.06 |
2020-07-23 | 21.39 | 20.31 | 21.22 | 20.41 | 416200.0 | 20.41 |
2020-07-22 | 21.4 | 21.0 | 21.26 | 21.18 | 318900.0 | 21.18 |
2020-07-21 | 21.92 | 21.25 | 21.83 | 21.33 | 563500.0 | 21.33 |
2020-07-20 | 21.77 | 20.63 | 20.73 | 21.68 | 552800.0 | 21.68 |
2020-07-17 | 20.88 | 20.22 | 20.45 | 20.69 | 617800.0 | 20.69 |
2020-07-16 | 20.91 | 19.78 | 20.86 | 20.51 | 653700.0 | 20.51 |
2020-07-15 | 21.23 | 20.33 | 20.79 | 20.94 | 683000.0 | 20.94 |
2020-07-14 | 20.43 | 19.4 | 19.99 | 20.41 | 600800.0 | 20.41 |
2020-07-13 | 20.43 | 19.31 | 19.91 | 19.85 | 699900.0 | 19.85 |
2020-07-10 | 20.45 | 19.79 | 20.08 | 20.04 | 413100.0 | 20.04 |
2020-07-09 | 21.0 | 20.0 | 20.76 | 20.14 | 297100.0 | 20.14 |
2020-07-08 | 21.28 | 20.49 | 20.85 | 20.82 | 413900.0 | 20.82 |
2020-07-07 | 21.4 | 20.5 | 20.5 | 20.89 | 383700.0 | 20.89 |
2020-07-06 | 21.15 | 20.52 | 21.15 | 20.56 | 454100.0 | 20.56 |
2020-07-02 | 21.13 | 20.65 | 21.06 | 20.78 | 226100.0 | 20.78 |
2020-07-01 | 21.08 | 20.36 | 20.49 | 20.69 | 729000.0 | 20.69 |
2020-06-30 | 20.46 | 19.42 | 19.69 | 20.41 | 414800.0 | 20.41 |
2020-06-29 | 20.2 | 18.91 | 19.83 | 19.73 | 505400.0 | 19.73 |
2020-06-26 | 20.75 | 19.5 | 19.97 | 19.56 | 1067500.0 | 19.56 |
2020-06-25 | 20.01 | 17.08 | 17.16 | 19.98 | 1105800.0 | 19.98 |
2020-06-24 | 17.27 | 15.74 | 16.03 | 17.11 | 1268000.0 | 17.11 |
2020-06-23 | 16.51 | 15.86 | 16.03 | 16.17 | 454200.0 | 16.17 |
2020-06-22 | 15.97 | 15.37 | 15.85 | 15.82 | 753600.0 | 15.82 |
2020-06-19 | 16.09 | 15.41 | 15.41 | 15.79 | 968800.0 | 15.79 |
2020-06-18 | 15.82 | 15.48 | 15.5 | 15.6 | 189300.0 | 15.6 |
2020-06-17 | 15.99 | 15.48 | 15.99 | 15.59 | 306900.0 | 15.59 |
2020-06-16 | 16.24 | 15.46 | 16.24 | 15.5 | 381800.0 | 15.5 |
2020-06-15 | 15.99 | 15.0 | 15.0 | 15.75 | 400300.0 | 15.75 |
2020-06-12 | 15.34 | 14.72 | 14.88 | 15.32 | 360600.0 | 15.32 |
2020-06-11 | 15.4 | 14.5 | 15.0 | 14.51 | 805400.0 | 14.51 |
2020-06-10 | 15.35 | 15.0 | 15.06 | 15.15 | 757700.0 | 15.15 |
2020-06-09 | 15.55 | 15.0 | 15.42 | 15.1 | 2366100.0 | 15.1 |
2020-06-08 | 16.84 | 16.26 | 16.34 | 16.55 | 243300.0 | 16.55 |
2020-06-05 | 16.41 | 15.67 | 16.12 | 16.27 | 312800.0 | 16.27 |
2020-06-04 | 16.94 | 15.73 | 16.59 | 15.79 | 611600.0 | 15.79 |
2020-06-03 | 17.36 | 16.43 | 16.96 | 16.74 | 431500.0 | 16.74 |
2020-06-02 | 17.07 | 15.73 | 15.98 | 16.82 | 981500.0 | 16.82 |
2020-06-01 | 16.19 | 15.53 | 15.66 | 15.91 | 305700.0 | 15.91 |
2020-05-29 | 16.43 | 15.26 | 16.22 | 15.69 | 382400.0 | 15.69 |
2020-05-28 | 16.58 | 15.88 | 16.37 | 16.04 | 283600.0 | 16.04 |
2020-05-27 | 16.23 | 15.41 | 16.0 | 16.15 | 303100.0 | 16.15 |
2020-05-26 | 17.47 | 15.87 | 17.07 | 15.91 | 243800.0 | 15.91 |
2020-05-22 | 16.89 | 16.25 | 16.89 | 16.66 | 179600.0 | 16.66 |
2020-05-21 | 16.77 | 15.92 | 16.36 | 16.66 | 263100.0 | 16.66 |