Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Oyster Point Pharma Inc (NQ: OYST )

11.17 UNCHANGED
Last Price Updated: 4:00 PM EST, Dec 30, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 28.15 28.51 27.05 28.46 226,700 +0.28(+0.99%)
May 28, 2020 28.98 29.80 28.13 28.18 195,003 -0.73(-2.53%)
May 27, 2020 29.02 30.65 28.44 28.91 189,456 +0.01(+0.03%)
May 26, 2020 29.72 29.93 28.69 28.90 184,542 -0.16(-0.55%)
May 22, 2020 28.82 29.68 28.70 29.06 208,300 +0.39(+1.36%)
May 21, 2020 29.05 29.74 27.89 28.67 213,457 -0.29(-1.00%)
May 20, 2020 29.45 30.13 28.74 28.96 101,019 +0.09(+0.31%)
May 19, 2020 29.91 30.57 28.65 28.87 182,089 -1.01(-3.38%)
May 18, 2020 30.99 30.99 29.00 29.88 266,134 +0.38(+1.29%)
May 15, 2020 29.96 30.67 28.46 29.50 1,478,500 -2.53(-7.90%)
May 14, 2020 29.16 32.28 28.00 32.03 258,407 +2.02(+6.73%)
May 13, 2020 30.51 31.32 29.10 30.01 277,101 -2.17(-6.74%)
May 12, 2020 35.68 35.93 30.70 32.18 134,557 -2.99(-8.50%)
May 11, 2020 30.50 35.97 30.05 35.17 291,471 +1.35(+3.99%)
May 08, 2020 30.79 34.68 30.50 33.82 81,600 +3.22(+10.52%)
May 07, 2020 30.71 31.88 29.93 30.60 42,911 +0.31(+1.02%)
May 06, 2020 31.00 31.36 29.77 30.29 42,800 -0.36(-1.17%)
May 05, 2020 30.87 34.25 30.15 30.65 100,872 +0.47(+1.56%)
May 04, 2020 30.27 31.47 29.42 30.18 165,077 +0.23(+0.77%)
May 01, 2020 29.10 31.29 29.10 29.95 67,500 +0.55(+1.87%)
Apr 30, 2020 32.05 32.96 29.20 29.40 61,079 -2.86(-8.87%)
Apr 29, 2020 33.31 33.75 31.85 32.26 66,753 -0.84(-2.54%)
Apr 28, 2020 36.29 36.29 31.00 33.10 145,026 -2.83(-7.88%)
Apr 27, 2020 30.67 36.90 29.76 35.93 203,642 +5.61(+18.50%)
Apr 24, 2020 29.79 30.61 29.27 30.32 56,900 +0.33(+1.10%)
Apr 23, 2020 30.14 30.89 29.20 29.99 112,431 -0.30(-0.99%)
Apr 22, 2020 30.50 30.50 29.33 30.29 59,382 +0.82(+2.78%)
Apr 21, 2020 29.58 30.28 29.06 29.47 31,473 -0.60(-2.00%)
Apr 20, 2020 29.68 30.77 29.06 30.07 19,006 -0.28(-0.92%)
Apr 17, 2020 29.66 30.46 28.96 30.35 34,900 +1.12(+3.83%)
Apr 16, 2020 29.10 29.87 27.73 29.23 55,169 +0.22(+0.76%)
Apr 15, 2020 28.91 29.82 28.75 29.01 43,313 -0.09(-0.31%)
Apr 14, 2020 29.72 32.24 29.01 29.10 37,162 -0.31(-1.05%)
Apr 13, 2020 29.14 29.70 28.56 29.41 23,662 -0.07(-0.24%)
Apr 09, 2020 28.90 30.49 27.47 29.48 102,000 +0.72(+2.50%)
Apr 08, 2020 30.97 30.97 28.15 28.76 65,996 -2.21(-7.14%)
Apr 07, 2020 31.00 31.49 30.05 30.97 130,651 +0.49(+1.61%)
Apr 06, 2020 31.54 32.28 29.77 30.48 117,133 -0.22(-0.72%)
Apr 03, 2020 30.77 32.17 29.88 30.70 67,300 -0.30(-0.97%)
Apr 02, 2020 30.96 33.27 30.05 31.00 84,477 -0.75(-2.36%)
Apr 01, 2020 33.33 34.96 30.94 31.75 165,759 -3.25(-9.29%)
Mar 31, 2020 35.71 38.62 33.85 35.00 119,987 -0.89(-2.48%)
Mar 30, 2020 35.60 37.27 33.00 35.89 230,193 +0.23(+0.64%)
Mar 27, 2020 35.10 35.66 34.94 35.66 22,600 -0.54(-1.49%)
Mar 26, 2020 35.53 39.21 32.47 36.20 26,251 +0.47(+1.32%)
Mar 25, 2020 36.50 36.55 33.06 35.73 48,635 -0.63(-1.73%)
Mar 24, 2020 35.04 36.36 34.70 36.36 54,648 +1.85(+5.36%)
Mar 23, 2020 35.25 36.50 33.56 34.51 48,556 -1.12(-3.14%)
Mar 20, 2020 32.05 35.63 31.50 35.63 149,600 +3.56(+11.10%)
Mar 19, 2020 30.25 32.30 28.61 32.07 25,504 +1.82(+6.02%)
Mar 18, 2020 30.82 30.82 29.51 30.25 20,466 -1.40(-4.42%)
Mar 17, 2020 28.31 31.65 25.95 31.65 28,695 +4.14(+15.05%)
Mar 16, 2020 27.24 32.72 26.42 27.51 50,845 -3.93(-12.50%)
Mar 13, 2020 28.85 31.88 27.02 31.44 52,500 +3.93(+14.29%)
Mar 12, 2020 28.03 29.82 25.56 27.51 44,718 -3.80(-12.14%)
Mar 11, 2020 32.89 33.04 30.53 31.31 105,900 -2.52(-7.45%)
Mar 10, 2020 32.89 34.08 29.99 33.83 56,504 +1.65(+5.13%)
Mar 09, 2020 29.68 32.96 29.51 32.18 25,641 +0.42(+1.32%)
Mar 06, 2020 31.94 32.12 31.01 31.76 37,500 -0.44(-1.37%)
Mar 05, 2020 34.84 34.84 31.20 32.20 104,963 -3.64(-10.16%)
Mar 04, 2020 36.54 36.54 33.68 35.84 23,306 +0.02(+0.06%)
Mar 03, 2020 36.54 37.22 34.06 35.82 35,595 -0.76(-2.08%)
Mar 02, 2020 34.93 36.74 34.27 36.58 59,421 +1.17(+3.30%)
Feb 28, 2020 34.89 35.41 31.17 35.41 86,900 +1.11(+3.24%)
Feb 27, 2020 39.75 41.00 32.93 34.30 318,511 -6.66(-16.26%)
Feb 26, 2020 37.10 41.37 37.10 40.96 108,149 +3.04(+8.02%)
Feb 25, 2020 38.32 38.69 37.00 37.92 75,509 -0.13(-0.34%)
Feb 24, 2020 38.52 38.90 37.05 38.05 49,508 -0.85(-2.19%)
Feb 21, 2020 36.97 40.00 36.00 38.90 58,400 +2.16(+5.88%)
Feb 20, 2020 34.98 36.94 34.45 36.74 37,334 +1.66(+4.73%)
Feb 19, 2020 34.23 37.09 34.15 35.08 37,550 +0.88(+2.57%)
Feb 18, 2020 33.09 34.95 32.90 34.20 81,772 +0.99(+2.98%)
Feb 14, 2020 33.87 34.99 32.45 33.21 45,000 -0.66(-1.95%)
Feb 13, 2020 35.29 35.69 33.01 33.87 16,431 -1.42(-4.02%)
Feb 12, 2020 35.36 36.05 35.10 35.29 71,508 +0.08(+0.23%)
Feb 11, 2020 35.00 37.10 34.22 35.21 184,968 +0.10(+0.28%)
Feb 10, 2020 32.06 36.27 31.64 35.11 107,432 +2.95(+9.17%)
Feb 07, 2020 32.00 32.77 31.47 32.16 71,100 +0.26(+0.82%)
Feb 06, 2020 33.04 33.40 31.67 31.90 40,218 -1.04(-3.16%)
Feb 05, 2020 32.32 33.75 31.50 32.94 62,919 +0.79(+2.46%)
Feb 04, 2020 32.47 33.15 31.52 32.15 132,445 -0.50(-1.53%)
Feb 03, 2020 31.69 33.45 30.54 32.65 83,019 +1.15(+3.65%)
Jan 31, 2020 32.06 33.50 31.28 31.50 36,400 -0.44(-1.38%)
Jan 30, 2020 32.55 33.69 29.00 31.94 57,466 -0.72(-2.20%)
Jan 29, 2020 30.55 33.50 30.11 32.66 117,899 +1.84(+5.97%)
Jan 28, 2020 34.95 35.90 30.17 30.82 165,465 -3.84(-11.08%)
Jan 27, 2020 34.42 37.62 32.60 34.66 152,016 +0.23(+0.67%)
Jan 24, 2020 35.20 36.00 33.01 34.43 75,400 -0.72(-2.05%)
Jan 23, 2020 29.93 35.90 29.02 35.15 115,723 +5.11(+17.01%)
Jan 22, 2020 28.43 30.15 28.10 30.04 56,896 +1.66(+5.85%)
Jan 21, 2020 26.19 28.44 24.86 28.38 89,924 +2.11(+8.03%)
Jan 17, 2020 24.74 27.29 24.74 26.27 126,000 +1.53(+6.18%)
Jan 16, 2020 25.53 26.00 24.21 24.74 102,941 -0.67(-2.64%)
Jan 15, 2020 26.51 27.56 25.36 25.41 119,431 -1.07(-4.04%)
Jan 14, 2020 28.01 29.99 26.23 26.48 131,611 -1.56(-5.56%)
Jan 13, 2020 28.01 31.99 27.50 28.04 179,062 +1.26(+4.71%)
Jan 10, 2020 26.73 27.83 26.30 26.78 139,400 +0.10(+0.37%)
Jan 09, 2020 26.90 27.62 26.62 26.68 66,999 -0.16(-0.60%)
Jan 08, 2020 27.50 27.80 26.15 26.84 91,755 -0.64(-2.33%)
Jan 07, 2020 27.44 28.60 26.20 27.48 159,322 +0.35(+1.29%)
Jan 06, 2020 25.92 28.30 25.92 27.13 235,824 +1.27(+4.91%)
Jan 03, 2020 23.51 26.20 23.00 25.86 58,300 +2.21(+9.34%)
Jan 02, 2020 24.35 24.76 23.10 23.65 60,176 -0.79(-3.23%)
Dec 31, 2019 23.97 26.52 23.25 24.44 92,500 +0.18(+0.74%)
Dec 30, 2019 24.02 24.55 23.16 24.26 42,322 -0.32(-1.30%)
Dec 27, 2019 26.29 27.60 23.50 24.58 96,700 -1.57(-6.00%)
Dec 26, 2019 22.80 27.73 22.80 26.15 151,989 +3.61(+16.02%)
Dec 24, 2019 20.97 22.92 20.97 22.54 44,200 +1.61(+7.69%)
Dec 23, 2019 19.34 22.00 18.41 20.93 107,775 +1.69(+8.78%)
Dec 20, 2019 17.62 19.99 17.57 19.24 764,300 +1.67(+9.50%)
Dec 19, 2019 17.40 18.10 17.18 17.57 30,908 +0.17(+0.98%)
Dec 18, 2019 16.46 17.91 16.00 17.40 66,714 +0.99(+6.03%)
Dec 17, 2019 17.07 17.52 16.06 16.41 54,340 -0.59(-3.47%)
Dec 16, 2019 18.31 18.88 16.74 17.00 63,314 -1.15(-6.34%)
Dec 13, 2019 16.90 18.48 16.54 18.15 59,900 +1.25(+7.40%)
Dec 12, 2019 16.77 17.19 16.06 16.90 50,140 +0.62(+3.81%)
Dec 11, 2019 16.68 18.01 16.20 16.28 83,943 -0.52(-3.10%)
Dec 10, 2019 17.20 17.88 16.72 16.80 83,199 -0.53(-3.06%)
Dec 09, 2019 16.89 17.62 16.33 17.33 93,553 +0.34(+2.00%)
Dec 06, 2019 18.53 19.00 14.19 16.99 345,900 -1.46(-7.91%)
Dec 05, 2019 17.94 20.00 17.85 18.45 146,572 +0.58(+3.25%)
Dec 04, 2019 17.67 18.23 17.15 17.87 118,572 +0.38(+2.17%)
Dec 03, 2019 16.48 17.64 16.20 17.49 84,707 +0.43(+2.52%)
Dec 02, 2019 17.20 17.54 16.76 17.06 92,664 +0.15(+0.89%)
Nov 29, 2019 17.11 17.62 16.90 16.91 20,000 -0.45(-2.59%)
Nov 27, 2019 17.70 17.95 16.51 17.36 74,600 -0.15(-0.86%)
Nov 26, 2019 16.60 18.36 16.03 17.51 173,243 +0.93(+5.61%)
Nov 25, 2019 15.68 16.68 15.01 16.58 223,686 +1.69(+11.35%)
Nov 22, 2019 14.65 15.20 14.55 14.89 33,900 +0.39(+2.69%)
Nov 21, 2019 14.50 15.36 13.29 14.50 52,944 +0.02(+0.14%)
Nov 20, 2019 15.91 15.91 14.16 14.48 134,186 -0.72(-4.74%)
Nov 19, 2019 14.85 15.87 14.12 15.20 91,931 +0.32(+2.15%)
Nov 18, 2019 13.97 15.96 13.64 14.88 25,887 +1.08(+7.83%)
Nov 15, 2019 13.86 14.98 13.26 13.80 62,700 +0.25(+1.85%)
Nov 14, 2019 14.25 15.07 13.27 13.55 30,872 -0.64(-4.51%)
Nov 13, 2019 14.54 14.89 13.63 14.19 47,444 -0.46(-3.14%)
Nov 12, 2019 15.28 15.50 14.14 14.65 49,114 -0.51(-3.36%)
Nov 11, 2019 15.61 16.05 15.01 15.16 30,764 -0.34(-2.19%)
Nov 08, 2019 16.09 16.33 15.50 15.50 26,200 -0.69(-4.26%)
Nov 07, 2019 16.35 16.65 15.60 16.19 90,562 -0.09(-0.55%)
Nov 06, 2019 16.97 16.97 16.07 16.28 38,431 -0.74(-4.35%)
Nov 05, 2019 18.00 18.00 16.57 17.02 75,451 -0.98(-5.44%)
Nov 04, 2019 18.81 19.01 18.00 18.00 77,277 +0.10(+0.56%)
Nov 01, 2019 18.44 18.64 17.64 17.90 107,400 -0.88(-4.69%)
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.