Mercados españoles cerrados

Oyster Point Pharma, Inc. (OYST)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
11,46+0,38 (+3,43%)
Al cierre: 4:00PM EDT
11,69 +0,23 (+2,01%)
Después del cierre: 04:15PM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 oct 202111,0011,7110,9411,4611,46205.123
26 oct 202110,2511,2410,0011,0811,08423.600
25 oct 202111,2211,3610,0010,1710,17491.700
22 oct 202111,9411,9811,0311,1511,15410.700
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
14 jul 202117,6117,6616,4116,4716,4732.300
13 jul 202117,5717,6716,9517,6217,6230.000
12 jul 202117,5317,7216,6517,5517,5527.000
09 jul 202117,4817,8017,0317,3717,3743.300
08 jul 202116,1718,3916,1617,3517,3570.500
07 jul 202117,0417,6515,7516,4116,41173.900
06 jul 202116,8017,1716,2517,1117,1153.700
02 jul 202116,9317,1016,0516,8516,8587.000
01 jul 202117,4918,8516,8317,0717,0782.700
30 jun 202117,1117,7716,9517,1917,1929.100
29 jun 202117,9517,9516,9917,3117,3164.600
28 jun 202119,4919,6117,5517,8917,8974.400
25 jun 202120,6320,7019,3419,4019,40896.600
24 jun 202119,0120,6519,0120,4320,4365.700
23 jun 202119,3720,2418,5519,0919,0952.100
22 jun 202119,6520,6118,5819,1919,1933.800
21 jun 202120,3621,0119,1019,5319,5353.300
18 jun 202119,1620,3019,1620,1620,1645.200
17 jun 202118,8519,6718,4719,5519,5543.800
16 jun 202119,3119,3818,4118,8918,8957.400
15 jun 202119,0919,4318,7119,2219,2270.100
14 jun 202119,1319,7219,0019,2019,2095.700
11 jun 202118,7519,0118,2618,8618,8634.400
10 jun 202118,5618,7518,0718,7418,7452.100
09 jun 202117,9518,4117,9518,3818,3863.900
08 jun 202117,7318,2617,4318,0518,0541.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...