OS Therapies Incorporated OSTX
AMEX · Vereinigte Staaten · Gesundheitstechnologie
$1,62+0,01 (+0,62 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $1,62 | +0,62 % | $1,63 | $1,66 | $1,62 | 232,90K |
| 2026-10-01 | $1,61 | +0,62 % | $1,62 | $1,65 | $1,56 | 329,50K |
| 2026-09-30 | $1,60 | -0,62 % | $1,60 | $1,67 | $1,59 | 475,10K |
| 2026-09-29 | $1,61 | -2,42 % | $1,64 | $1,66 | $1,60 | 549,50K |
| 2026-09-28 | $1,65 | -0,60 % | $1,66 | $1,68 | $1,61 | 353,10K |
| 2026-09-25 | $1,66 | 0,00 % | $1,67 | $1,68 | $1,64 | 170,30K |
| 2026-09-24 | $1,66 | +0,61 % | $1,66 | $1,67 | $1,62 | 344,80K |
| 2026-09-23 | $1,65 | -6,78 % | $1,76 | $1,77 | $1,64 | 653,40K |
| 2026-09-22 | $1,77 | +1,72 % | $1,76 | $1,84 | $1,74 | 599,70K |
| 2026-09-21 | $1,74 | -1,69 % | $1,81 | $1,82 | $1,74 | 636,40K |
| 2026-09-18 | $1,77 | -3,28 % | $1,81 | $1,83 | $1,76 | 908,30K |
| 2026-09-17 | $1,83 | +4,57 % | $1,80 | $2,00 | $1,80 | 2,23M |
| 2026-09-16 | $1,75 | -1,69 % | $1,79 | $1,82 | $1,74 | 420,30K |
| 2026-09-15 | $1,78 | +4,71 % | $1,78 | $1,81 | $1,71 | 1,05M |
| 2026-09-14 | $1,70 | +1,19 % | $1,65 | $1,79 | $1,62 | 992,70K |
| 2026-09-11 | $1,68 | -7,69 % | $1,81 | $1,84 | $1,66 | 823,40K |
| 2026-09-10 | $1,82 | -2,15 % | $1,87 | $1,92 | $1,81 | 547,90K |
| 2026-09-09 | $1,86 | +1,64 % | $1,83 | $1,92 | $1,80 | 392,20K |
| 2026-09-08 | $1,83 | -2,66 % | $1,96 | $2,02 | $1,75 | 1,77M |
| 2026-09-04 | $1,88 | +3,30 % | $1,84 | $1,96 | $1,84 | 982,20K |
| 2026-09-03 | $1,82 | +6,43 % | $1,72 | $1,84 | $1,72 | 893,40K |
| 2026-09-02 | $1,71 | +3,01 % | $1,68 | $1,72 | $1,61 | 530,30K |
| 2026-09-01 | $1,66 | -1,78 % | $1,68 | $1,71 | $1,63 | 400,30K |
| 2026-08-31 | $1,69 | +3,05 % | $1,62 | $1,69 | $1,62 | 234,40K |
| 2026-08-28 | $1,64 | -2,38 % | $1,69 | $1,69 | $1,60 | 291,80K |
| 2026-08-27 | $1,68 | +1,82 % | $1,65 | $1,72 | $1,64 | 518,10K |
| 2026-08-26 | $1,65 | 0,00 % | $1,65 | $1,65 | $1,60 | 351,20K |
| 2026-08-25 | $1,65 | +6,45 % | $1,53 | $1,65 | $1,53 | 348,20K |
| 2026-08-24 | $1,55 | -2,52 % | $1,50 | $1,55 | $1,46 | 438,60K |
| 2026-08-21 | $1,59 | +0,63 % | $1,56 | $1,63 | $1,56 | 378,60K |
| 2026-08-20 | $1,58 | +8,22 % | $1,50 | $1,58 | $1,45 | 369,60K |
| 2026-08-19 | $1,46 | +1,39 % | $1,46 | $1,47 | $1,40 | 283,60K |
| 2026-08-18 | $1,44 | -2,04 % | $1,48 | $1,51 | $1,43 | 231,30K |
| 2026-08-17 | $1,47 | -9,26 % | $1,59 | $1,59 | $1,44 | 1,15M |
| 2026-08-14 | $1,62 | +1,25 % | $1,58 | $1,63 | $1,56 | 401,70K |
| 2026-08-13 | $1,60 | -0,62 % | $1,59 | $1,61 | $1,54 | 573,30K |
| 2026-08-12 | $1,61 | +0,62 % | $1,62 | $1,63 | $1,58 | 225,10K |
| 2026-08-11 | $1,60 | -1,84 % | $1,61 | $1,63 | $1,58 | 133,00K |
| 2026-08-10 | $1,63 | +1,87 % | $1,61 | $1,64 | $1,59 | 175,50K |
| 2026-08-07 | $1,60 | -1,84 % | $1,63 | $1,65 | $1,58 | 289,40K |
| 2026-08-06 | $1,63 | +1,87 % | $1,59 | $1,65 | $1,59 | 224,00K |
| 2026-08-05 | $1,60 | -1,84 % | $1,63 | $1,64 | $1,58 | 243,60K |
| 2026-08-04 | $1,63 | +5,16 % | $1,55 | $1,64 | $1,55 | 348,90K |
| 2026-08-03 | $1,55 | +1,97 % | $1,53 | $1,58 | $1,52 | 214,30K |
| 2026-07-31 | $1,52 | -2,56 % | $1,58 | $1,61 | $1,51 | 333,20K |
| 2026-07-30 | $1,56 | +5,41 % | $1,49 | $1,56 | $1,48 | 237,90K |
| 2026-07-29 | $1,48 | -1,33 % | $1,53 | $1,53 | $1,47 | 227,70K |
| 2026-07-28 | $1,50 | -1,96 % | $1,53 | $1,55 | $1,50 | 290,10K |
| 2026-07-27 | $1,53 | +0,66 % | $1,52 | $1,59 | $1,51 | 212,40K |
| 2026-07-24 | $1,52 | -2,56 % | $1,56 | $1,56 | $1,50 | 240,70K |
| 2026-07-23 | $1,56 | +0,65 % | $1,53 | $1,57 | $1,51 | 241,80K |
| 2026-07-22 | $1,55 | -0,64 % | $1,56 | $1,62 | $1,53 | 365,90K |
| 2026-07-21 | $1,56 | +3,31 % | $1,51 | $1,58 | $1,50 | 293,70K |
| 2026-07-20 | $1,51 | -1,31 % | $1,56 | $1,56 | $1,49 | 303,60K |
| 2026-07-17 | $1,53 | +2,00 % | $1,52 | $1,56 | $1,45 | 453,30K |
| 2026-07-16 | $1,50 | -3,23 % | $1,55 | $1,56 | $1,46 | 682,30K |
| 2026-07-15 | $1,55 | -6,63 % | $1,64 | $1,66 | $1,53 | 436,10K |
| 2026-07-14 | $1,66 | +2,47 % | $1,63 | $1,69 | $1,62 | 450,40K |
| 2026-07-13 | $1,62 | -3,57 % | $1,68 | $1,69 | $1,62 | 636,20K |
| 2026-07-10 | $1,68 | -2,33 % | $1,64 | $1,73 | $1,59 | 757,50K |
| 2026-07-09 | $1,72 | +17,81 % | $1,50 | $1,73 | $1,50 | 1,34M |
| 2026-07-08 | $1,46 | -8,18 % | $1,53 | $1,53 | $1,43 | 1,50M |
| 2026-07-07 | $1,59 | -1,24 % | $1,63 | $1,65 | $1,47 | 1,68M |
| 2026-07-06 | $1,61 | -14,81 % | $1,80 | $1,81 | $1,56 | 2,14M |
| 2026-07-02 | $1,89 | +4,42 % | $1,82 | $1,93 | $1,80 | 623,40K |
| 2026-07-01 | $1,81 | -4,74 % | $1,91 | $1,93 | $1,80 | 591,70K |
| 2026-06-30 | $1,90 | -15,18 % | $1,92 | $2,05 | $1,81 | 1,97M |
| 2026-06-29 | $2,24 | +19,15 % | $1,90 | $2,25 | $1,90 | 2,03M |
| 2026-06-26 | $1,88 | +4,44 % | $1,80 | $1,89 | $1,77 | 647,60K |
| 2026-06-25 | $1,80 | 0,00 % | $1,83 | $1,83 | $1,73 | 561,10K |
| 2026-06-24 | $1,80 | -1,10 % | $1,85 | $1,90 | $1,79 | 251,30K |
| 2026-06-23 | $1,82 | 0,00 % | $1,77 | $1,87 | $1,77 | 386,00K |
| 2026-06-22 | $1,82 | -5,70 % | $1,91 | $1,92 | $1,82 | 390,70K |
| 2026-06-18 | $1,93 | +12,21 % | $1,76 | $1,96 | $1,74 | 1,15M |
| 2026-06-17 | $1,72 | -2,82 % | $1,73 | $1,87 | $1,72 | 470,80K |
| 2026-06-16 | $1,77 | +2,91 % | $1,73 | $1,81 | $1,63 | 1,09M |
| 2026-06-15 | $1,72 | +1,18 % | $1,71 | $1,75 | $1,70 | 169,30K |
| 2026-06-12 | $1,70 | -0,58 % | $1,72 | $1,75 | $1,68 | 279,40K |
| 2026-06-11 | $1,71 | +1,18 % | $1,71 | $1,75 | $1,66 | 364,80K |
| 2026-06-10 | $1,69 | -2,87 % | $1,73 | $1,77 | $1,69 | 302,30K |
| 2026-06-09 | $1,74 | -2,79 % | $1,79 | $1,84 | $1,71 | 365,70K |
| 2026-06-08 | $1,79 | +0,56 % | $1,81 | $1,87 | $1,76 | 494,80K |
| 2026-06-05 | $1,78 | -3,78 % | $1,85 | $1,86 | $1,72 | 593,30K |
| 2026-06-04 | $1,85 | +2,78 % | $1,82 | $1,91 | $1,76 | 385,40K |
| 2026-06-03 | $1,80 | -1,64 % | $1,83 | $1,87 | $1,76 | 624,40K |
| 2026-06-02 | $1,83 | -2,14 % | $1,92 | $2,02 | $1,78 | 1,66M |
| 2026-06-01 | $1,87 | -12,62 % | $2,14 | $2,20 | $1,83 | 1,83M |
| 2026-05-29 | $2,14 | +8,08 % | $2,01 | $2,19 | $1,98 | 1,46M |
| 2026-05-28 | $1,98 | +4,76 % | $1,90 | $2,04 | $1,89 | 975,80K |
| 2026-05-27 | $1,89 | +8,00 % | $1,77 | $1,94 | $1,75 | 726,10K |