Oyster Point Pharma Inc (NQ: OYST )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	4.030	4.050	3.840	3.930	77,385	-0.14(-3.44%)
May 27, 2022	3.860	4.130	3.670	4.070	74,082	+0.21(+5.44%)
May 26, 2022	3.690	4.120	3.680	3.860	101,547	+0.16(+4.32%)
May 25, 2022	3.620	3.760	3.530	3.700	122,538	+0.03(+0.82%)
May 24, 2022	3.790	3.850	3.540	3.670	111,266	-0.20(-5.17%)
May 23, 2022	3.990	4.050	3.810	3.870	95,003	-0.12(-3.01%)
May 20, 2022	4.260	4.565	3.760	3.990	162,340	-0.21(-5.00%)
May 19, 2022	4.320	4.400	4.190	4.200	107,504	-0.11(-2.55%)
May 18, 2022	4.560	4.590	4.190	4.310	144,211	-0.36(-7.71%)
May 17, 2022	4.960	5.000	4.570	4.670	148,493	-0.13(-2.71%)
May 16, 2022	4.910	5.100	4.670	4.800	74,950	-0.15(-3.03%)
May 13, 2022	5.200	5.200	4.670	4.950	101,351	-0.11(-2.17%)
May 12, 2022	5.300	5.470	4.880	5.060	136,603	-0.30(-5.60%)
May 11, 2022	5.460	5.670	5.200	5.360	153,840	+0.06(+1.13%)
May 10, 2022	5.230	5.740	5.230	5.300	74,008	+0.13(+2.51%)
May 09, 2022	5.840	6.070	5.120	5.170	99,693	-0.75(-12.67%)
May 06, 2022	6.300	6.430	5.835	5.920	141,738	-0.46(-7.21%)
May 05, 2022	6.570	6.730	6.110	6.380	115,657	-0.34(-5.06%)
May 04, 2022	6.570	6.769	6.105	6.720	191,703	+0.21(+3.23%)
May 03, 2022	6.290	6.870	6.290	6.510	103,528	+0.23(+3.66%)
May 02, 2022	6.380	6.680	6.040	6.280	207,303	-0.10(-1.57%)
Apr 29, 2022	6.560	6.698	6.335	6.380	93,771	-0.26(-3.92%)
Apr 28, 2022	6.790	6.790	6.250	6.640	90,305	-0.07(-1.04%)
Apr 27, 2022	6.830	6.950	6.590	6.710	87,868	-0.17(-2.47%)
Apr 26, 2022	7.220	7.220	6.860	6.880	118,563	-0.38(-5.23%)
Apr 25, 2022	6.900	7.480	6.900	7.260	79,787	+0.27(+3.86%)
Apr 22, 2022	6.910	7.090	6.500	6.990	110,388	-0.05(-0.71%)
Apr 21, 2022	7.640	7.800	6.980	7.040	121,230	-0.53(-7.00%)
Apr 20, 2022	8.010	8.250	7.480	7.570	85,124	-0.25(-3.20%)
Apr 19, 2022	7.800	8.030	7.640	7.820	99,156	-0.01(-0.13%)
Apr 18, 2022	8.650	8.690	7.655	7.830	150,306	-0.70(-8.21%)
Apr 14, 2022	8.530	8.615	8.120	8.530	77,332	+0.13(+1.55%)
Apr 13, 2022	8.030	8.780	7.980	8.400	90,894	+0.36(+4.48%)
Apr 12, 2022	8.320	8.735	7.750	8.040	164,059	-0.09(-1.11%)
Apr 11, 2022	8.780	9.130	8.090	8.130	148,449	-0.76(-8.55%)
Apr 08, 2022	9.190	9.245	8.640	8.890	94,418	-0.16(-1.77%)
Apr 07, 2022	9.630	9.755	8.890	9.050	191,112	-0.60(-6.22%)
Apr 06, 2022	9.920	10.12	9.180	9.650	332,523	-0.34(-3.40%)
Apr 05, 2022	10.40	10.84	9.950	9.990	112,555	-0.47(-4.49%)
Apr 04, 2022	11.38	11.38	10.39	10.46	227,005	-0.74(-6.61%)
Apr 01, 2022	11.69	12.00	11.00	11.20	212,020	-0.44(-3.78%)
Mar 31, 2022	11.70	11.96	11.48	11.64	102,704	+0.11(+0.95%)
Mar 30, 2022	11.89	12.46	11.49	11.53	59,226	-0.49(-4.08%)
Mar 29, 2022	11.54	12.23	11.36	12.02	54,992	+0.52(+4.52%)
Mar 28, 2022	12.05	12.37	11.17	11.50	81,208	-0.44(-3.69%)
Mar 25, 2022	12.74	12.90	11.54	11.94	129,474	-0.77(-6.06%)
Mar 24, 2022	12.43	12.90	11.89	12.71	55,013	+0.45(+3.67%)
Mar 23, 2022	12.20	12.43	11.96	12.26	67,952	-0.22(-1.76%)
Mar 22, 2022	11.44	12.56	11.42	12.48	117,467	+0.88(+7.59%)
Mar 21, 2022	12.41	12.41	11.52	11.60	82,832	-0.99(-7.86%)
Mar 18, 2022	12.44	12.97	11.93	12.59	374,070	+0.15(+1.21%)
Mar 17, 2022	11.60	12.94	11.36	12.44	273,101	+0.79(+6.78%)
Mar 16, 2022	11.02	11.85	10.70	11.65	122,090	+0.71(+6.49%)
Mar 15, 2022	10.77	11.00	10.34	10.94	67,877	+0.27(+2.53%)
Mar 14, 2022	11.48	11.51	10.57	10.67	107,982	-0.77(-6.73%)
Mar 11, 2022	11.78	11.89	11.29	11.44	113,000	-0.14(-1.21%)
Mar 10, 2022	11.01	11.62	9.900	11.58	109,703	+0.43(+3.86%)
Mar 09, 2022	10.18	11.20	10.18	11.15	79,098	+0.77(+7.42%)
Mar 08, 2022	9.410	10.92	9.190	10.38	233,743	+1.02(+10.90%)
Mar 07, 2022	8.710	9.450	8.210	9.360	263,533	+0.78(+9.09%)
Mar 04, 2022	8.550	9.152	8.340	8.580	98,572	-0.13(-1.49%)
Mar 03, 2022	9.050	9.289	8.600	8.710	126,806	-0.25(-2.79%)
Mar 02, 2022	8.970	9.140	8.570	8.960	107,739	-0.07(-0.78%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.