Mercados españoles cerrados

Oyster Point Pharma, Inc. (OYST)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
11,08+0,47 (+4,43%)
Al cierre: 04:00PM EST
11,08 0,00 (0,00%)
Después del cierre: 06:03PM EST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 dic 202110,7011,1710,2611,0811,08163.500
02 dic 202110,2010,6110,1010,6110,61190.600
01 dic 202110,4610,6810,0910,2510,25206.400
30 nov 202110,2010,6010,1410,4310,43197.600
29 nov 202110,6910,7310,2110,3110,3184.700
26 nov 202110,5110,6510,3010,5610,5668.300
24 nov 202110,6611,0610,4010,7510,7569.300
23 nov 202110,2410,699,8610,6510,65236.200
22 nov 202110,9710,9710,1110,3110,31151.100
19 nov 202110,8010,9810,6710,8410,8472.700
18 nov 202111,4511,5010,7010,7910,79113.900
17 nov 202112,1312,9110,9611,2111,21129.800
16 nov 202111,7412,0311,1111,5411,54147.000
15 nov 202112,7312,8911,6411,6911,69120.200
12 nov 202112,5012,6712,2312,5312,53141.900
11 nov 202112,8012,8411,8612,5312,53166.400
10 nov 202113,2913,3112,5512,6612,66139.000
09 nov 202112,7013,2312,2213,1513,15250.400
08 nov 202114,0214,1913,6813,7613,76154.200
05 nov 202113,6514,5413,0114,1214,12466.300
04 nov 202113,1613,5012,9613,4113,41289.100
03 nov 202112,8913,4612,8713,2513,25217.500
02 nov 202112,5813,1412,4112,9412,94416.400
01 nov 202112,0012,6711,8112,5712,57257.700
29 oct 202112,4212,4211,6111,7811,78163.400
28 oct 202111,4312,5011,4312,0012,00356.700
27 oct 202111,0011,7110,9211,4611,46205.800
26 oct 202110,2511,2410,0011,0811,08423.600
25 oct 202111,2211,3610,0010,1710,17491.700
22 oct 202111,9411,9811,0311,1511,15411.400
21 oct 202112,6412,6712,0412,1612,16491.600
20 oct 202113,0213,4312,5912,7312,73745.800
19 oct 202113,3113,5012,0812,4912,491.561.800
18 oct 202114,9515,3513,2013,8613,868.125.300
15 oct 202113,6013,8712,9013,6013,60538.900
14 oct 202114,4314,4312,9013,4513,45629.600
13 oct 202112,7313,6812,2713,5013,50555.400
12 oct 202112,7112,8712,0012,5312,53384.700
11 oct 202111,2913,0011,2312,3212,32516.000
08 oct 202111,1311,2010,8011,0511,0564.500
07 oct 202111,0011,3610,8411,0111,0164.700
06 oct 202110,8311,1910,7010,9510,9571.300
05 oct 202111,5011,5010,7710,9110,91113.100
04 oct 202111,9611,9611,2411,4111,4179.400
01 oct 202111,9412,2011,6511,9611,9666.900
30 sept 202111,8212,3311,7011,8511,8538.900
29 sept 202112,0012,2511,5911,6711,6741.800
28 sept 202112,3512,3511,8812,0012,0058.300
27 sept 202112,3512,6612,0712,4212,4298.400
24 sept 202112,3112,5612,0412,3012,3035.100
23 sept 202112,2312,5912,0012,3412,3437.600
22 sept 202112,4412,8812,0012,2312,23101.800
21 sept 202112,1112,6011,3812,3412,34182.900
20 sept 202113,0013,1211,9712,0512,05179.200
17 sept 202113,3213,4113,0413,1013,10251.000
16 sept 202113,2713,3812,9913,3513,3550.700
15 sept 202113,1513,8913,0013,2913,2962.200
14 sept 202114,0714,0913,0513,1613,1682.300
13 sept 202114,5714,5713,8614,0614,0662.600
10 sept 202115,0615,5114,3214,4214,42105.900
09 sept 202114,1115,0514,0114,7514,75126.400
08 sept 202113,5914,2213,5514,1814,18180.100
07 sept 202113,8114,0813,3913,6613,66110.600
03 sept 202113,8014,0713,5213,8113,8151.700
02 sept 202113,5414,0613,1513,7313,73194.400
01 sept 202113,2113,5513,1413,4413,4470.100
31 ago 202113,4413,7013,1313,1813,1883.500
30 ago 202113,8814,0513,2513,3413,34109.600
27 ago 202113,7014,0113,5013,7413,74136.100
26 ago 202113,6514,1913,5913,7813,78217.800
25 ago 202113,3513,8913,2713,6513,65239.400
24 ago 202113,3513,6813,0813,2513,251.270.400
23 ago 202113,1513,8713,1213,1913,19316.400
20 ago 202114,1114,1113,1213,1513,15383.800
19 ago 202114,3414,6913,8013,9513,9574.700
18 ago 202114,3215,2314,1114,3514,3549.400
17 ago 202114,5814,7014,0214,3714,3730.000
16 ago 202114,5314,9814,0014,5714,5776.000
13 ago 202114,4715,2314,2714,3814,3836.100
12 ago 202114,0014,6413,8014,4514,4551.900
11 ago 202114,5215,1313,9414,0014,0060.500
10 ago 202114,7414,8614,2514,4714,4722.000
09 ago 202114,9415,0014,6014,7814,7862.900
06 ago 202114,3015,3814,3014,6014,6070.200
05 ago 202114,1314,6613,8114,4514,45137.800
04 ago 202113,7015,0013,5014,4014,40273.000
03 ago 202113,5714,1913,5613,6913,69216.400
02 ago 202114,2514,8113,8814,1114,1161.300
30 jul 202114,9315,1814,2314,2514,25156.900
29 jul 202116,0116,0115,0315,2115,2149.800
28 jul 202115,5616,0415,2015,8215,8241.200
27 jul 202116,2516,3615,3015,4115,4147.300
26 jul 202116,2816,5615,2816,3016,3040.300
23 jul 202116,9216,9716,0316,3116,3138.400
22 jul 202117,8518,2616,6616,7416,7437.900
21 jul 202117,6718,2517,3617,7017,7037.300
20 jul 202117,4618,1717,2718,0718,0752.000
19 jul 202116,5117,3916,5117,2617,2626.600
16 jul 202116,5417,0916,5416,6316,6325.200
15 jul 202116,4416,6916,1616,6216,6223.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...