TORC - resTORbio, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 20196.827.286.726.996.9998,800
Oct 17, 20196.957.196.806.856.85213,000
Oct 16, 20196.937.046.756.926.92109,800
Oct 15, 20197.047.456.746.916.91214,500
Oct 14, 20197.307.686.987.007.00134,900
Oct 11, 20197.427.927.237.287.28106,000
Oct 10, 20197.117.377.117.327.3263,400
Oct 09, 20197.807.926.957.117.11124,000
Oct 08, 20198.088.167.627.747.74147,300
Oct 07, 20198.228.448.108.198.19113,900
Oct 04, 20198.488.888.058.218.2199,300
Oct 03, 20198.228.448.018.398.3945,700
Oct 02, 20198.368.457.828.188.18140,500
Oct 01, 20199.049.188.368.388.3884,400
Sep 30, 20198.708.998.618.848.84102,800
Sep 27, 20199.109.358.558.708.7094,500
Sep 26, 20199.219.439.009.049.0474,200
Sep 25, 20199.069.299.009.209.2063,600
Sep 24, 20199.409.469.009.059.05143,800
Sep 23, 20199.629.699.259.409.40116,600
Sep 20, 20199.739.929.559.689.68103,600
Sep 19, 20199.729.929.579.779.7760,700
Sep 18, 201910.0410.059.619.689.6870,700
Sep 17, 201910.4310.499.9910.0810.0866,900
Sep 16, 201910.1410.5010.0510.4410.44233,700
Sep 13, 201910.2010.4810.1110.2610.26128,300
Sep 12, 20199.9610.309.8210.1410.14109,300
Sep 11, 20199.9810.109.769.979.97207,000
Sep 10, 20199.8510.019.819.939.93123,500
Sep 09, 201910.0010.059.759.899.89132,800
Sep 06, 201910.0010.049.729.819.8169,400
Sep 05, 20199.8010.039.709.979.97136,700
Sep 04, 20199.469.729.259.689.68268,300
Sep 03, 20199.429.609.259.369.3677,000
Aug 30, 20199.739.739.329.629.62100,500
Aug 29, 20199.8910.169.609.709.7077,500
Aug 28, 20199.5410.019.479.679.6782,100
Aug 27, 20199.9010.059.509.609.6061,000
Aug 26, 201910.0810.089.709.919.9171,300
Aug 23, 201910.6210.659.8510.0010.0084,800
Aug 22, 201910.9111.0010.2010.6210.62129,700
Aug 21, 201910.2010.9910.1810.8010.80143,100
Aug 20, 201910.0510.269.9010.1010.1083,000
Aug 19, 201910.1510.2810.0010.1010.10121,500
Aug 16, 20199.9310.299.6610.0110.01165,200
Aug 15, 20199.4910.259.389.859.85112,400
Aug 14, 20199.5510.269.329.349.34183,700
Aug 13, 20199.269.919.239.759.7585,300
Aug 12, 20199.559.689.249.279.27114,300
Aug 09, 20199.919.959.509.589.58132,100
Aug 08, 20199.9710.199.669.899.8970,600
Aug 07, 20199.6510.249.529.919.9192,000
Aug 06, 20199.869.869.239.789.78109,500
Aug 05, 201910.3610.489.449.799.79248,100
Aug 02, 201910.6510.9610.0810.3210.32175,700
Aug 01, 201911.0011.1310.2410.6610.66154,400
Jul 31, 201911.0911.3610.8010.8810.88237,600
Jul 30, 201910.5511.0610.5510.9910.99278,800
Jul 29, 20199.5610.639.5610.5310.53259,600
Jul 26, 20199.9310.369.259.509.50210,300
Jul 25, 201910.8710.879.879.899.89346,800
Jul 24, 201911.4611.4810.5210.7710.77335,700
Jul 23, 201911.6111.9610.5011.4511.45404,700
Jul 22, 201910.1911.3110.1911.2211.22257,900
Jul 19, 201910.3810.789.7410.0110.01182,700
Jul 18, 201910.4710.9010.2810.3710.37193,000
Jul 17, 201910.1810.8010.1110.3910.39303,400
Jul 16, 201910.4810.5510.0210.2610.26150,000
Jul 15, 201910.0110.559.8910.3910.39208,800
Jul 12, 20199.6810.189.529.859.85131,400
Jul 11, 20199.8210.039.379.609.60156,300
Jul 10, 20199.869.999.559.759.75136,900
Jul 09, 201910.0910.199.569.749.74118,900
Jul 08, 201910.3610.449.9910.1510.15124,400
Jul 05, 201910.2910.4310.1510.2710.2794,400
Jul 03, 201910.3110.4210.1710.2810.2838,200
Jul 02, 201910.4710.4710.0310.2810.2864,200
Jul 01, 201910.4510.7210.1610.2910.29105,700
Jun 28, 201910.4010.5510.0910.2010.20908,800
Jun 27, 201910.0010.549.8810.2510.25145,600
Jun 26, 201910.0210.459.759.919.91106,200
Jun 25, 201910.1110.439.919.989.98121,500
Jun 24, 201910.3010.689.9810.1010.10115,400
Jun 21, 201910.5110.599.9010.3510.35306,100
Jun 20, 201910.4911.0010.1710.5210.52157,200
Jun 19, 20199.4310.359.4310.2110.21223,300
Jun 18, 20199.549.908.909.309.30154,600
Jun 17, 20199.019.689.019.459.45149,300
Jun 14, 20198.719.188.718.958.9566,900
Jun 13, 20199.079.208.679.059.0586,100
Jun 12, 20198.378.968.308.908.9070,200
Jun 11, 20198.979.278.198.348.34104,400
Jun 10, 20198.809.318.448.828.82307,400
Jun 07, 20198.138.998.078.798.79281,000
Jun 06, 20197.468.287.458.008.0074,800
Jun 05, 20197.447.507.037.437.4387,700
Jun 04, 20197.137.256.887.077.0765,300
Jun 03, 20197.147.216.856.976.9787,700
May 31, 20197.427.446.937.217.2193,300
May 30, 20197.907.997.307.577.57114,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...