Mercados españoles cerrados

Oyster Point Pharma, Inc. (OYST)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
3,9300+0,0700 (+1,81%)
A partir del 12:17PM EDT. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 may 20223,86004,00003,67003,93003,930040.449
26 may 20223,69004,12003,68003,86003,8600101.500
25 may 20223,62003,76003,53003,70003,7000122.500
24 may 20223,79003,85003,54003,67003,6700111.300
23 may 20223,99004,05003,81003,87003,870095.000
20 may 20224,26004,56503,76003,99003,9900162.300
19 may 20224,32004,40004,19004,20004,2000107.500
18 may 20224,56004,59004,19004,31004,3100144.200
17 may 20224,96005,00004,57004,67004,6700148.500
16 may 20224,91005,10004,67004,80004,800075.000
13 may 20225,20005,20004,67004,95004,9500101.400
12 may 20225,30005,47004,88005,06005,0600136.600
11 may 20225,46005,67005,20005,36005,3600153.800
10 may 20225,23005,74005,23005,30005,300074.000
09 may 20225,84006,07005,12005,17005,170099.700
06 may 20226,30006,43005,83505,92005,9200141.600
05 may 20226,57006,73006,11006,38006,3800115.700
04 may 20226,57006,76906,10506,72006,7200191.700
03 may 20226,29006,87006,29006,51006,5100103.500
02 may 20226,38006,68006,04006,28006,2800207.300
29 abr 20226,56006,69806,33506,38006,380093.800
28 abr 20226,79006,79006,25006,64006,640090.300
27 abr 20226,83006,95006,59006,71006,710087.900
26 abr 20227,22007,22006,86006,88006,8800118.600
25 abr 20226,90007,48006,90007,26007,260079.800
22 abr 20226,91007,09006,50006,99006,9900110.400
21 abr 20227,64007,80006,98007,04007,0400121.200
20 abr 20228,01008,25007,48007,57007,570085.100
19 abr 20227,80008,03007,64007,82007,820099.200
18 abr 20228,65008,69007,65507,83007,8300150.300
14 abr 20228,53008,61508,12008,53008,530077.300
13 abr 20228,03008,78007,98008,40008,400090.900
12 abr 20228,32008,73507,75008,04008,0400164.100
11 abr 20228,78009,13008,09008,13008,1300148.400
08 abr 20229,19009,24508,64008,89008,890094.400
07 abr 20229,63009,75508,89009,05009,0500191.100
06 abr 20229,920010,12009,18009,65009,6500332.500
05 abr 202210,400010,83509,95009,99009,9900112.600
04 abr 202211,380011,380010,390010,460010,4600227.000
01 abr 202211,690012,003011,000011,200011,2000212.000
31 mar 202211,700011,960011,480011,640011,6400102.700
30 mar 202211,890012,458011,490011,530011,530059.200
29 mar 202211,540012,230011,360012,020012,020055.000
28 mar 202212,050012,370011,170011,500011,500081.200
25 mar 202212,740012,898011,545011,940011,9400129.500
24 mar 202212,430012,900011,891012,710012,710055.000
23 mar 202212,200012,430011,960012,260012,260068.000
22 mar 202211,440012,560011,420012,480012,4800117.500
21 mar 202212,410012,410011,522011,600011,600082.800
18 mar 202212,440012,975011,925012,590012,5900374.100
17 mar 202211,600012,940011,360012,440012,4400273.100
16 mar 202211,020011,850010,700011,650011,6500122.100
15 mar 202210,770011,000010,335010,940010,940067.900
14 mar 202211,480011,510010,570010,670010,6700108.000
11 mar 202211,780011,890011,290011,440011,4400113.000
10 mar 202211,005011,62009,900011,580011,5800109.700
09 mar 202210,180011,200010,180011,150011,150079.100
08 mar 20229,410010,92009,190010,380010,3800233.700
07 mar 20228,71009,45008,21009,36009,3600263.500
04 mar 20228,55009,15208,34008,58008,580098.400
03 mar 20229,05009,28908,60008,71008,7100126.800
02 mar 20228,97009,14008,57008,96008,9600107.700
01 mar 20229,81009,85508,83009,03009,0300231.700
28 feb 202210,890010,89009,63009,96009,9600211.300
25 feb 20229,710011,12009,710010,950010,9500190.800
24 feb 20229,330011,37009,330011,290011,2900167.900
23 feb 20229,920010,34009,41009,62009,6200281.300
22 feb 20229,600010,25009,47509,96009,9600241.300
18 feb 20229,970010,45009,24009,49009,4900651.500
17 feb 202210,260010,34809,90509,97009,9700318.600
16 feb 202210,510010,510010,010010,270010,270067.000
15 feb 202210,040010,540010,040010,380010,3800159.400
14 feb 202210,260010,36009,990010,020010,0200240.400
11 feb 202210,820010,840010,075010,180010,1800105.100
10 feb 202210,680011,220010,360010,630010,6300130.900
09 feb 202210,710010,900010,400010,860010,8600190.500
08 feb 202210,945011,730010,610010,720010,7200180.000
07 feb 202210,650011,640010,650011,500011,5000301.100
04 feb 202210,790010,970010,310010,750010,7500145.500
03 feb 202211,470011,470010,570010,720010,7200151.400
02 feb 202212,550012,550011,380011,490011,4900169.700
01 feb 202212,010012,600011,660012,440012,4400180.100
31 ene 202211,555012,310011,555011,990011,9900213.800
28 ene 202212,040012,250011,260011,700011,700097.300
27 ene 202212,730012,777011,830011,940011,9400189.600
26 ene 202212,650013,450012,280012,640012,6400198.500
25 ene 202212,680013,060012,160012,490012,4900224.500
24 ene 202212,770013,090012,060012,910012,9100210.800
21 ene 202212,650013,260012,510012,980012,9800242.800
20 ene 202213,775013,775012,930012,930012,9300192.500
19 ene 202213,080013,805013,080013,560013,5600234.000
18 ene 202213,390013,460012,904012,990012,9900240.400
14 ene 202212,840013,760012,640013,630013,6300569.500
13 ene 202215,330015,350012,960013,050013,0500548.400
12 ene 202215,390015,760014,810015,300015,3000184.800
11 ene 202216,090016,610015,250015,400015,4000123.200
10 ene 202215,760016,400015,050016,180016,1800313.600
07 ene 202215,750016,230015,680016,000016,0000176.600
06 ene 202215,760016,445015,329015,890015,8900214.600
05 ene 202216,460016,600015,810015,900015,9000343.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...