TPTX - Turning Point Therapeutics, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 03, 202041.7542.0939.5641.1441.14323,400
Apr 02, 202039.2542.9139.2542.2242.22254,000
Apr 01, 202042.5844.2938.9939.9439.94323,900
Mar 31, 202043.8645.9642.4944.6644.66218,900
Mar 30, 202042.3044.2641.2644.1344.13223,900
Mar 27, 202044.5345.5941.1142.1042.10218,900
Mar 26, 202045.4048.7043.3246.4646.46327,500
Mar 25, 202043.9347.1843.9345.3645.36279,400
Mar 24, 202040.6044.4840.2144.2544.25367,900
Mar 23, 202037.5840.8335.8738.8638.86320,300
Mar 20, 202036.0238.2834.1836.6636.66545,500
Mar 19, 202032.4536.7532.2735.5835.58665,500
Mar 18, 202033.7834.9231.6532.4632.46769,000
Mar 17, 202032.9036.6031.3035.1335.13740,800
Mar 16, 202035.1036.0532.0032.0232.02393,200
Mar 13, 202036.8439.7834.3938.6338.63525,100
Mar 12, 202037.1038.9934.4534.9534.95355,300
Mar 11, 202042.8744.9939.2840.5440.54369,100
Mar 10, 202043.7545.7841.0044.1444.14283,500
Mar 09, 202043.1145.8542.0342.0442.04300,800
Mar 06, 202047.3148.7145.3047.0247.02411,000
Mar 05, 202050.2551.4548.3349.0349.03349,700
Mar 04, 202050.2953.5249.7551.9051.90369,600
Mar 03, 202050.9852.4949.0349.3349.33423,500
Mar 02, 202050.0251.3447.7651.2851.28259,900
Feb 28, 202049.3452.4047.3049.5749.57399,300
Feb 27, 202050.3753.0048.5351.1551.15335,800
Feb 26, 202050.3452.8650.0851.6051.60452,800
Feb 25, 202053.9254.1850.0750.3450.34220,700
Feb 24, 202054.0154.6953.0453.8453.84229,500
Feb 21, 202058.3958.3955.1256.0956.09201,200
Feb 20, 202060.0860.5858.3158.4858.48172,800
Feb 19, 202060.0061.9159.4460.2360.23172,900
Feb 18, 202061.0461.2658.3159.7759.77197,300
Feb 14, 202062.1862.5860.9661.0861.08132,700
Feb 13, 202065.2465.4659.4662.1762.17341,700
Feb 12, 202063.9466.9863.9466.1766.17372,400
Feb 11, 202063.4864.4562.4863.8563.85303,400
Feb 10, 202063.2863.7662.3063.1563.15415,600
Feb 07, 202063.6563.8562.0163.2863.28414,100
Feb 06, 202062.7064.6962.1663.8563.85485,700
Feb 05, 202060.5762.6159.9862.4562.45364,700
Feb 04, 202060.2060.9659.3460.4060.40480,400
Feb 03, 202058.8560.7058.1059.8059.80515,100
Jan 31, 202060.3560.3755.9358.5058.50603,500
Jan 30, 202058.6160.8558.0960.4560.45200,000
Jan 29, 202058.4959.9357.7159.1659.16169,900
Jan 28, 202058.7159.7957.4658.2358.23262,900
Jan 27, 202056.6558.8655.2258.6858.68248,800
Jan 24, 202059.3059.3056.7157.8557.85522,200
Jan 23, 202059.0159.7058.3959.4459.44336,200
Jan 22, 202060.5060.7858.7259.1159.11518,700
Jan 21, 202059.5063.9358.5060.4560.45474,900
Jan 17, 202058.8960.1557.1859.9559.95301,200
Jan 16, 202054.5859.7053.9958.3658.361,158,100
Jan 15, 202053.8654.4752.5053.8553.85388,000
Jan 14, 202052.8454.5651.7053.8353.83456,400
Jan 13, 202056.2056.2051.7553.0153.01718,500
Jan 10, 202063.0163.0153.5956.8256.821,316,400
Jan 09, 202064.7567.5464.1265.3565.35342,400
Jan 08, 202063.4965.9461.1764.3064.30515,700
Jan 07, 202063.3364.7162.2463.7063.70409,500
Jan 06, 202060.9063.5459.2563.3363.33369,900
Jan 03, 202061.8262.7160.7361.4761.47298,500
Jan 02, 202062.6063.0060.5463.0063.00252,800
Dec 31, 201961.9463.3861.0062.2962.29348,800
Dec 30, 201960.5762.6259.5162.1362.13510,600
Dec 27, 201962.0362.2260.0060.6360.63258,900
Dec 26, 201961.2362.8959.9761.9161.91245,100
Dec 24, 201962.7062.7060.5061.0461.04225,900
Dec 23, 201963.2563.9459.8462.7062.70408,000
Dec 20, 201962.2064.4761.7963.2563.254,171,100
Dec 19, 201960.0062.7759.1762.0862.08851,600
Dec 18, 201960.3561.5657.0660.0260.02848,000
Dec 17, 201958.7562.8058.7560.3460.34986,300
Dec 16, 201955.4060.6655.0158.7458.741,059,200
Dec 13, 201954.6657.3854.6655.4055.40542,600
Dec 12, 201953.0954.7952.6054.3054.30345,600
Dec 11, 201953.5054.6352.1553.1053.10322,400
Dec 10, 201954.1455.6153.2753.4653.46469,400
Dec 09, 201951.6457.6051.6454.3354.33880,900
Dec 06, 201951.0951.4149.9051.2351.23580,800
Dec 05, 201953.1053.5850.4650.7750.77533,000
Dec 04, 201953.0254.6052.7653.1053.10398,400
Dec 03, 201953.9055.0052.5253.0553.05407,200
Dec 02, 201956.4956.4953.9254.7354.73573,700
Nov 29, 201956.5456.8354.7556.2256.22123,500
Nov 27, 201956.4357.0055.0956.6056.60562,800
Nov 26, 201954.8056.4654.1356.2556.25790,300
Nov 25, 201952.3755.0352.0054.7554.75607,100
Nov 22, 201952.1252.9850.7551.9951.99341,600
Nov 21, 201952.0352.5851.5151.9451.94386,900
Nov 20, 201950.5352.4050.1652.1352.13456,300
Nov 19, 201950.5051.6049.8150.8050.80409,100
Nov 18, 201950.8251.8549.6450.5150.51349,500
Nov 15, 201949.6051.5349.3350.8850.88526,900
Nov 14, 201948.9049.8748.1749.4049.40536,200
Nov 13, 201947.5048.8645.6548.6948.69512,000
Nov 12, 201946.2447.9045.0047.7447.74266,600
Nov 11, 201946.6247.4643.9645.9845.98258,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...