Oyster Point Pharma Inc. Common Stockのデータ

Oyster Point Pharma Inc. Common Stockの基本情報

名前 Oyster Point Pharma Inc. Common Stock
ティッカー OYST
国 United States
上場年 2019.0
セクター Health Care

Oyster Point Pharma Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 25.24 23.45 24.98 25.13 62900.0 25.13
2021-02-12 25.86 24.23 25.86 24.59 89800.0 24.59
2021-02-11 25.89 24.8 25.84 25.74 50200.0 25.74
2021-02-10 25.88 25.11 25.44 25.54 40100.0 25.54
2021-02-09 25.63 24.79 25.05 25.32 103100.0 25.32
2021-02-08 25.0 22.46 22.46 24.64 299900.0 24.64
2021-02-05 22.39 21.3 21.97 22.19 27000.0 22.19
2021-02-04 22.32 20.95 20.98 21.64 199500.0 21.64
2021-02-03 21.17 20.65 20.65 20.85 74700.0 20.85
2021-02-02 20.64 19.56 19.56 20.64 72000.0 20.64
2021-02-01 20.1 18.66 19.37 19.38 107700.0 19.38
2021-01-29 19.64 18.2 18.9 18.77 57200.0 18.77
2021-01-28 20.64 18.51 19.47 18.89 87100.0 18.89
2021-01-27 20.53 18.56 20.26 19.1 55300.0 19.1
2021-01-26 21.0 20.45 20.57 20.84 22600.0 20.84
2021-01-25 20.53 19.82 20.1 20.39 41400.0 20.39
2021-01-22 19.98 18.59 19.0 19.98 72900.0 19.98
2021-01-21 19.76 18.62 18.86 19.05 137200.0 19.05
2021-01-20 19.8 18.16 19.56 18.72 287200.0 18.72
2021-01-19 19.51 18.1 18.1 19.1 145700.0 19.1
2021-01-15 18.7 17.9 18.49 17.92 80000.0 17.92
2021-01-14 18.76 18.42 18.59 18.55 62000.0 18.55
2021-01-13 19.05 18.31 19.02 18.31 45100.0 18.31
2021-01-12 19.21 18.63 19.04 18.85 45700.0 18.85
2021-01-11 19.47 18.57 19.19 18.89 63700.0 18.89
2021-01-08 20.03 19.35 19.61 19.4 288200.0 19.4
2021-01-07 19.61 18.88 19.0 19.46 92400.0 19.46
2021-01-06 19.6 18.67 18.89 19.0 91800.0 19.0
2021-01-05 19.58 18.44 19.3 18.92 55200.0 18.92
2021-01-04 19.24 18.22 18.87 19.17 155600.0 19.17
2020-12-31 19.39 17.9 18.53 18.82 56000.0 18.82
2020-12-30 18.59 17.71 18.13 18.47 50300.0 18.47
2020-12-29 18.42 17.8 18.25 18.13 46800.0 18.13
2020-12-28 19.27 17.9 19.17 18.22 64100.0 18.22
2020-12-24 19.72 18.66 19.7 18.85 25000.0 18.85
2020-12-23 20.0 19.14 19.53 19.59 25300.0 19.59
2020-12-22 20.1 19.39 19.83 19.68 24300.0 19.68
2020-12-21 20.06 19.11 19.15 19.81 39200.0 19.81
2020-12-18 20.86 19.05 20.75 19.31 122500.0 19.31
2020-12-17 20.86 19.32 19.52 20.43 54600.0 20.43
2020-12-16 20.34 18.94 19.92 19.29 57100.0 19.29
2020-12-15 20.85 19.5 20.56 19.96 70400.0 19.96
2020-12-14 21.17 20.0 20.66 20.03 38400.0 20.03
2020-12-11 21.48 20.1 21.42 20.39 46600.0 20.39
2020-12-10 21.75 20.44 20.7 21.36 86300.0 21.36
2020-12-09 21.09 20.19 20.93 20.8 55700.0 20.8
2020-12-08 21.34 20.31 20.48 21.05 28700.0 21.05
2020-12-07 21.35 19.97 21.35 20.63 40700.0 20.63
2020-12-04 22.93 20.77 22.25 20.92 27400.0 20.92
2020-12-03 22.5 20.5 21.03 22.4 58700.0 22.4
2020-12-02 21.94 20.25 21.44 21.08 53200.0 21.08
2020-12-01 23.01 20.97 22.8 21.44 74900.0 21.44
2020-11-30 23.38 20.19 21.73 21.93 184400.0 21.93
2020-11-27 23.38 20.9 21.42 21.5 165600.0 21.5
2020-11-25 21.18 20.32 20.87 20.74 96600.0 20.74
2020-11-24 21.67 20.75 21.67 20.85 51700.0 20.85
2020-11-23 22.34 21.36 22.34 21.63 13300.0 21.63
2020-11-20 22.01 21.05 21.17 21.97 55000.0 21.97
2020-11-19 21.84 20.75 21.84 21.52 28400.0 21.52
2020-11-18 24.38 21.41 23.0 21.71 56800.0 21.71
2020-11-17 24.12 22.49 22.81 22.72 32300.0 22.72
2020-11-16 24.87 22.8 24.18 22.98 28300.0 22.98
2020-11-13 24.42 23.61 24.29 24.17 18100.0 24.17
2020-11-12 24.92 23.73 23.88 23.91 17400.0 23.91
2020-11-11 24.55 23.69 24.32 24.2 29200.0 24.2
2020-11-10 25.38 23.62 24.88 24.01 48500.0 24.01
2020-11-09 24.84 22.97 23.69 24.76 37700.0 24.76
2020-11-06 23.65 22.47 23.4 22.7 41100.0 22.7
2020-11-05 23.15 22.16 22.6 22.97 32500.0 22.97
2020-11-04 23.44 22.1 22.36 22.49 35600.0 22.49
2020-11-03 22.87 21.66 22.36 22.13 62400.0 22.13
2020-11-02 23.12 20.01 20.01 22.53 122900.0 22.53
2020-10-30 19.9 18.81 19.19 19.83 27200.0 19.83
2020-10-29 19.58 18.69 19.46 19.19 53200.0 19.19
2020-10-28 21.15 19.15 20.43 19.56 49000.0 19.56
2020-10-27 21.31 19.75 21.31 20.66 41000.0 20.66
2020-10-26 21.82 20.85 21.4 20.98 35700.0 20.98
2020-10-23 22.85 21.2 22.62 21.39 52000.0 21.39
2020-10-22 23.3 22.15 22.5 22.28 218400.0 22.28
2020-10-21 23.99 21.73 22.34 22.51 33300.0 22.51
2020-10-20 25.45 22.06 24.9 22.54 79500.0 22.54
2020-10-19 24.91 23.55 24.12 24.52 40200.0 24.52
2020-10-16 24.45 23.04 23.04 23.75 20400.0 23.75
2020-10-15 23.21 21.86 22.48 23.09 23100.0 23.09
2020-10-14 22.9 21.99 22.81 22.34 86100.0 22.34
2020-10-13 23.53 21.9 22.78 22.6 64600.0 22.6
2020-10-12 25.4 23.07 25.18 23.48 127100.0 23.48
2020-10-09 25.57 22.74 24.5 25.18 88600.0 25.18
2020-10-08 24.32 22.75 23.26 24.19 75000.0 24.19
2020-10-07 23.34 22.25 22.55 22.98 50800.0 22.98
2020-10-06 22.92 21.76 22.92 22.22 78500.0 22.22
2020-10-05 22.87 20.62 20.67 22.68 82700.0 22.68
2020-10-02 21.64 19.86 21.13 20.51 77700.0 20.51
2020-10-01 21.82 20.72 21.22 21.57 127200.0 21.57
2020-09-30 21.25 20.34 20.49 21.11 118300.0 21.11
2020-09-29 20.53 19.0 19.0 20.37 47100.0 20.37
2020-09-28 19.38 18.78 19.03 19.19 37900.0 19.19
2020-09-25 19.12 18.09 18.14 19.08 57100.0 19.08
2020-09-24 18.39 17.24 17.85 18.24 72500.0 18.24
2020-09-23 19.52 17.67 19.32 17.83 88800.0 17.83
2020-09-22 20.33 19.03 20.2 19.31 77400.0 19.31
2020-09-21 21.0 20.12 20.57 20.3 80600.0 20.3
2020-09-18 22.44 20.91 22.44 20.99 384800.0 20.99
2020-09-17 22.74 21.64 22.13 22.3 43400.0 22.3
2020-09-16 22.51 21.77 22.24 22.27 179700.0 22.27
2020-09-15 22.46 21.81 22.09 22.06 72300.0 22.06
2020-09-14 22.57 21.18 21.18 22.15 58500.0 22.15
2020-09-11 21.27 20.44 20.75 20.82 77100.0 20.82
2020-09-10 21.69 20.88 21.36 20.88 22800.0 20.88
2020-09-09 21.52 20.61 20.75 21.15 38000.0 21.15
2020-09-08 21.01 19.28 19.42 20.49 55000.0 20.49
2020-09-04 20.98 19.85 20.64 20.04 49300.0 20.04
2020-09-03 21.97 20.23 21.89 20.38 53600.0 20.38
2020-09-02 22.74 21.07 22.74 21.76 35200.0 21.76
2020-09-01 23.24 21.51 23.07 22.47 47000.0 22.47
2020-08-31 22.99 21.55 21.76 22.76 76000.0 22.76
2020-08-28 22.04 21.56 22.04 21.56 26700.0 21.56
2020-08-27 22.64 21.87 22.34 22.1 30100.0 22.1
2020-08-26 23.4 21.93 22.81 22.34 46100.0 22.34
2020-08-25 24.99 21.63 22.99 22.86 50600.0 22.86
2020-08-24 23.96 22.43 23.17 22.82 102200.0 22.82
2020-08-21 23.47 21.64 22.63 22.9 39400.0 22.9
2020-08-20 23.97 22.61 23.9 22.82 50500.0 22.82
2020-08-19 25.12 23.61 24.55 23.93 47100.0 23.93
2020-08-18 25.84 24.59 25.48 24.82 74500.0 24.82
2020-08-17 25.98 24.72 25.61 25.31 44200.0 25.31
2020-08-14 25.85 24.64 25.69 25.22 42000.0 25.22
2020-08-13 26.13 22.93 25.48 25.16 42200.0 25.16
2020-08-12 26.2 24.55 25.67 25.63 66900.0 25.63
2020-08-11 26.8 24.91 26.42 24.93 38800.0 24.93
2020-08-10 26.7 25.68 25.97 25.88 35800.0 25.88
2020-08-07 25.74 24.28 25.04 25.24 22700.0 25.24
2020-08-06 27.93 24.62 27.33 25.46 72900.0 25.46
2020-08-05 28.0 24.74 25.86 26.91 135500.0 26.91
2020-08-04 24.57 23.16 23.33 24.48 86800.0 24.48
2020-08-03 23.51 22.04 22.37 23.26 41900.0 23.26
2020-07-31 23.65 22.0 23.65 22.37 42100.0 22.37
2020-07-30 23.89 23.07 23.07 23.42 87100.0 23.42
2020-07-29 23.59 22.91 23.43 23.34 29000.0 23.34
2020-07-28 23.84 22.51 23.13 23.56 39000.0 23.56
2020-07-27 25.16 23.29 24.73 23.43 49700.0 23.43
2020-07-24 25.01 23.67 23.76 24.49 66700.0 24.49
2020-07-23 25.49 23.57 25.33 24.07 44500.0 24.07
2020-07-22 26.72 25.0 26.37 25.32 50100.0 25.32
2020-07-21 27.34 25.53 26.21 26.53 118900.0 26.53
2020-07-20 26.28 25.31 25.69 25.94 46000.0 25.94
2020-07-17 25.74 24.07 24.84 25.12 47400.0 25.12
2020-07-16 25.27 24.28 25.27 25.01 26800.0 25.01
2020-07-15 25.68 24.75 25.17 25.09 36600.0 25.09
2020-07-14 25.29 23.67 24.22 24.8 41400.0 24.8
2020-07-13 26.14 24.44 26.02 24.44 49000.0 24.44
2020-07-10 26.52 25.03 26.52 25.45 53200.0 25.45
2020-07-09 26.7 25.25 26.1 26.7 63700.0 26.7
2020-07-08 26.78 25.04 26.69 26.1 76400.0 26.1
2020-07-07 27.9 26.34 27.52 26.41 89700.0 26.41
2020-07-06 28.75 27.62 28.75 27.75 92100.0 27.75
2020-07-02 29.65 27.87 29.41 28.4 63000.0 28.4
2020-07-01 29.53 28.1 29.01 29.12 140800.0 29.12
2020-06-30 28.99 27.84 28.66 28.88 165300.0 28.88
2020-06-29 28.82 27.55 28.62 28.53 60200.0 28.53
2020-06-26 29.24 27.29 28.88 28.45 251000.0 28.45
2020-06-25 29.64 28.74 29.15 28.97 50700.0 28.97
2020-06-24 31.34 28.87 31.08 29.18 105500.0 29.18
2020-06-23 32.36 31.03 31.85 31.11 33700.0 31.11
2020-06-22 33.0 31.42 32.01 31.52 60000.0 31.52
2020-06-19 33.26 31.75 32.77 32.02 242800.0 32.02
2020-06-18 33.6 28.6 29.32 32.58 101800.0 32.58
2020-06-17 32.2 29.49 31.4 29.76 74300.0 29.76
2020-06-16 31.88 30.48 31.18 31.55 86600.0 31.55
2020-06-15 31.06 27.54 28.16 30.79 102900.0 30.79
2020-06-12 28.86 27.47 28.24 28.75 75400.0 28.75
2020-06-11 29.69 27.72 28.92 27.86 198800.0 27.86
2020-06-10 31.0 27.57 27.57 29.65 56500.0 29.65
2020-06-09 28.58 27.29 28.05 27.96 111500.0 27.96
2020-06-08 31.46 27.81 29.33 28.03 125700.0 28.03
2020-06-05 31.15 28.83 31.04 29.08 162000.0 29.08
2020-06-04 30.95 28.92 29.43 30.55 61800.0 30.55
2020-06-03 29.71 28.67 29.18 29.66 88800.0 29.66
2020-06-02 29.38 28.2 29.25 29.09 63500.0 29.09
2020-06-01 30.29 27.8 28.17 29.12 429500.0 29.12
2020-05-29 28.51 27.05 28.15 28.46 226700.0 28.46
2020-05-28 29.8 28.13 28.98 28.18 195000.0 28.18
2020-05-27 30.65 28.44 29.02 28.91 189500.0 28.91
2020-05-26 29.93 28.69 29.72 28.9 184500.0 28.9
2020-05-22 29.68 28.7 28.82 29.06 208400.0 29.06
2020-05-21 29.74 27.89 29.05 28.67 213500.0 28.67
2020-05-20 30.13 28.74 29.45 28.96 101000.0 28.96
2020-05-19 30.57 28.65 29.91 28.87 182100.0 28.87
2020-05-18 30.99 29.0 30.99 29.88 266100.0 29.88
2020-05-15 30.67 28.46 29.96 29.5 1478500.0 29.5
2020-05-14 32.28 28.0 29.16 32.03 258400.0 32.03
2020-05-13 31.33 29.1 30.51 30.01 277100.0 30.01
2020-05-12 35.93 30.69 35.68 32.18 134500.0 32.18
2020-05-11 35.97 30.05 30.5 35.17 291500.0 35.17
2020-05-08 34.68 30.5 30.79 33.82 81600.0 33.82
2020-05-07 31.88 29.93 30.71 30.6 42900.0 30.6
2020-05-06 31.36 29.77 31.0 30.29 42800.0 30.29
2020-05-05 34.25 30.15 30.87 30.65 100900.0 30.65
2020-05-04 31.47 29.42 30.27 30.18 165100.0 30.18
2020-05-01 31.29 29.1 29.1 29.95 67600.0 29.95
2020-04-30 32.96 29.2 32.05 29.4 61100.0 29.4
2020-04-29 33.75 31.85 33.31 32.26 66800.0 32.26
2020-04-28 36.29 31.0 36.29 33.1 145000.0 33.1
2020-04-27 36.9 29.76 30.67 35.93 203600.0 35.93
2020-04-24 30.61 29.27 29.79 30.32 56900.0 30.32
2020-04-23 30.89 29.2 30.14 29.99 112400.0 29.99
2020-04-22 30.5 29.33 30.5 30.29 59400.0 30.29
2020-04-21 30.28 29.06 29.58 29.47 31500.0 29.47
2020-04-20 30.77 29.06 29.68 30.07 19000.0 30.07
2020-04-17 30.46 28.96 29.66 30.35 35000.0 30.35
2020-04-16 29.87 27.73 29.1 29.23 55200.0 29.23
2020-04-15 29.82 28.75 28.91 29.01 43300.0 29.01
2020-04-14 32.24 29.01 29.72 29.1 37200.0 29.1
2020-04-13 29.7 28.56 29.14 29.41 23700.0 29.41
2020-04-09 30.49 27.47 28.9 29.48 102100.0 29.48
2020-04-08 30.97 28.15 30.97 28.76 66000.0 28.76
2020-04-07 31.49 30.05 31.0 30.97 130700.0 30.97
2020-04-06 32.28 29.77 31.54 30.48 117100.0 30.48
2020-04-03 32.17 29.88 30.76 30.7 67400.0 30.7
2020-04-02 33.27 30.05 30.96 31.0 84500.0 31.0
2020-04-01 34.96 30.94 33.33 31.75 165800.0 31.75
2020-03-31 38.62 33.85 35.71 35.0 120000.0 35.0
2020-03-30 37.27 33.0 35.6 35.89 230200.0 35.89
2020-03-27 35.66 34.94 35.1 35.66 22600.0 35.66
2020-03-26 39.21 32.47 35.53 36.2 26300.0 36.2
2020-03-25 36.55 33.06 36.5 35.73 48600.0 35.73
2020-03-24 36.36 34.7 35.04 36.36 54600.0 36.36
2020-03-23 36.5 33.56 35.25 34.51 48600.0 34.51
2020-03-20 35.63 31.5 32.05 35.63 149600.0 35.63
2020-03-19 32.3 28.61 30.25 32.07 25500.0 32.07
2020-03-18 30.82 29.51 30.82 30.25 20500.0 30.25
2020-03-17 31.65 25.95 28.31 31.65 28700.0 31.65
2020-03-16 32.72 26.42 27.24 27.51 50800.0 27.51
2020-03-13 31.88 27.02 28.85 31.44 52600.0 31.44
2020-03-12 29.82 25.56 28.03 27.51 44700.0 27.51
2020-03-11 33.04 30.53 32.89 31.31 105900.0 31.31
2020-03-10 34.08 29.99 32.89 33.83 56500.0 33.83
2020-03-09 32.96 29.51 29.68 32.18 25600.0 32.18
2020-03-06 32.12 31.01 31.94 31.76 37600.0 31.76
2020-03-05 34.84 31.2 34.84 32.2 105000.0 32.2
2020-03-04 36.54 33.68 36.54 35.84 23300.0 35.84
2020-03-03 37.22 34.06 36.54 35.82 35600.0 35.82
2020-03-02 36.74 34.27 35.65 36.58 59400.0 36.58
2020-02-28 35.41 31.17 34.89 35.41 86900.0 35.41
2020-02-27 41.0 32.93 39.75 34.3 318600.0 34.3
2020-02-26 41.37 37.1 37.1 40.96 108100.0 40.96
2020-02-25 38.69 37.0 38.32 37.92 75500.0 37.92
2020-02-24 38.9 37.05 38.52 38.05 49500.0 38.05
2020-02-21 40.0 36.0 36.97 38.9 58500.0 38.9
2020-02-20 36.94 34.45 34.98 36.74 37300.0 36.74
2020-02-19 37.09 34.15 34.23 35.08 37600.0 35.08
2020-02-18 34.95 32.9 33.09 34.2 81800.0 34.2