OS Therapies Incorporated (OSTX)
NYSEAMERICAN: OSTX · Real-Time Price · USD
2.950
0.00 (0.00%)
Sep 26, 2024, 3:59 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 3.23 | 3.24 | 2.86 | 2.95 | 2.95 | -10.06% | 101,030 |
| Sep 24, 2024 | 3.21 | 3.40 | 3.03 | 3.28 | 3.28 | 2.18% | 31,925 |
| Sep 23, 2024 | 3.51 | 3.60 | 3.21 | 3.21 | 3.21 | -7.76% | 31,102 |
| Sep 20, 2024 | 3.50 | 3.68 | 3.45 | 3.48 | 3.48 | -1.97% | 83,735 |
| Sep 19, 2024 | 3.62 | 3.62 | 3.45 | 3.55 | 3.55 | 0.85% | 24,702 |
| Sep 18, 2024 | 3.53 | 3.77 | 3.45 | 3.52 | 3.52 | -0.28% | 40,322 |
| Sep 17, 2024 | 3.48 | 3.70 | 3.45 | 3.53 | 3.53 | -0.28% | 25,843 |
| Sep 16, 2024 | 3.26 | 3.60 | 3.26 | 3.54 | 3.54 | 2.91% | 29,571 |
| Sep 13, 2024 | 3.66 | 3.66 | 3.26 | 3.44 | 3.44 | -1.71% | 109,596 |
| Sep 12, 2024 | 3.72 | 3.75 | 3.50 | 3.50 | 3.50 | -0.28% | 28,811 |
| Sep 11, 2024 | 3.87 | 3.87 | 3.25 | 3.51 | 3.51 | -6.40% | 106,974 |
| Sep 10, 2024 | 4.15 | 4.20 | 3.75 | 3.75 | 3.75 | -10.07% | 85,561 |
| Sep 9, 2024 | 4.18 | 4.18 | 4.05 | 4.17 | 4.17 | -0.24% | 76,992 |
| Sep 6, 2024 | 4.02 | 4.18 | 3.90 | 4.18 | 4.18 | 4.50% | 37,874 |
| Sep 5, 2024 | 4.08 | 4.14 | 3.88 | 4.00 | 4.00 | -2.91% | 24,035 |
| Sep 4, 2024 | 4.01 | 4.22 | 3.89 | 4.12 | 4.12 | 4.04% | 69,174 |
| Sep 3, 2024 | 4.10 | 4.15 | 3.76 | 3.96 | 3.96 | -4.35% | 84,413 |
| Aug 30, 2024 | 3.72 | 4.31 | 3.72 | 4.14 | 4.14 | 14.36% | 127,846 |
| Aug 29, 2024 | 3.80 | 3.94 | 3.27 | 3.62 | 3.62 | -0.55% | 77,014 |
| Aug 28, 2024 | 4.05 | 4.08 | 3.64 | 3.64 | 3.64 | -9.90% | 133,386 |
| Aug 27, 2024 | 4.08 | 4.20 | 3.90 | 4.04 | 4.04 | -0.25% | 86,920 |
| Aug 26, 2024 | 4.40 | 4.47 | 4.05 | 4.05 | 4.05 | -2.41% | 144,435 |
| Aug 23, 2024 | 4.07 | 4.29 | 3.90 | 4.15 | 4.15 | 3.23% | 67,243 |
| Aug 22, 2024 | 4.19 | 4.28 | 3.96 | 4.02 | 4.02 | -0.50% | 96,032 |
| Aug 21, 2024 | 3.95 | 4.35 | 3.76 | 4.04 | 4.04 | 4.12% | 117,385 |
| Aug 20, 2024 | 4.00 | 4.00 | 3.70 | 3.88 | 3.88 | -2.76% | 92,644 |
| Aug 19, 2024 | 3.51 | 4.00 | 3.33 | 3.99 | 3.99 | 14.66% | 131,781 |
| Aug 16, 2024 | 3.46 | 3.64 | 3.20 | 3.48 | 3.48 | -1.69% | 90,582 |
| Aug 15, 2024 | 3.10 | 3.64 | 3.10 | 3.54 | 3.54 | 12.03% | 218,467 |
| Aug 14, 2024 | 3.49 | 3.80 | 2.89 | 3.16 | 3.16 | -1.25% | 234,931 |
| Aug 13, 2024 | 3.47 | 4.09 | 2.56 | 3.20 | 3.20 | -11.36% | 270,840 |
| Aug 12, 2024 | 4.25 | 4.25 | 3.60 | 3.61 | 3.61 | -14.45% | 166,690 |
| Aug 9, 2024 | 3.23 | 4.67 | 3.10 | 4.22 | 4.22 | 33.76% | 451,207 |
| Aug 8, 2024 | 3.42 | 3.42 | 3.05 | 3.16 | 3.16 | -5.82% | 74,103 |
| Aug 7, 2024 | 3.65 | 3.65 | 3.12 | 3.35 | 3.35 | 0.15% | 114,758 |
| Aug 6, 2024 | 3.24 | 3.35 | 2.88 | 3.35 | 3.35 | 17.37% | 276,030 |
| Aug 5, 2024 | 3.67 | 4.00 | 2.51 | 2.85 | 2.85 | -28.75% | 316,177 |
| Aug 2, 2024 | 2.97 | 4.90 | 2.79 | 4.00 | 4.00 | 59.36% | 5,138,054 |