Osmotica Pharmaceuticals Plc (NQ: OSMT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	2.340	2.440	2.311	2.400	106,500	+0.02(+0.84%)
May 30, 2019	2.400	2.520	2.340	2.380	99,385	-0.02(-0.83%)
May 29, 2019	2.500	2.500	2.250	2.400	181,476	-0.11(-4.38%)
May 28, 2019	2.640	2.640	2.450	2.510	165,777	-0.12(-4.56%)
May 24, 2019	2.380	2.720	2.360	2.630	203,900	+0.25(+10.50%)
May 23, 2019	2.570	2.570	2.200	2.380	573,818	-0.22(-8.46%)
May 22, 2019	2.650	2.700	2.560	2.600	140,539	+0.07(+2.77%)
May 21, 2019	2.560	2.560	2.480	2.530	132,309	-0.03(-1.17%)
May 20, 2019	2.710	2.710	2.550	2.560	153,838	-0.14(-5.19%)
May 17, 2019	2.680	2.750	2.550	2.700	132,000	+0.03(+1.12%)
May 16, 2019	2.540	2.680	2.400	2.670	170,836	+0.14(+5.53%)
May 15, 2019	2.720	2.730	2.410	2.530	248,238	-0.09(-3.44%)
May 14, 2019	2.800	2.929	2.510	2.620	323,441	-0.21(-7.42%)
May 13, 2019	3.020	3.040	2.750	2.830	200,460	-0.17(-5.67%)
May 10, 2019	3.000	3.150	2.900	3.000	385,100	-0.32(-9.64%)
May 09, 2019	3.400	3.400	3.150	3.320	415,880	-0.18(-5.14%)
May 08, 2019	3.600	3.690	3.230	3.500	557,354	-0.34(-8.85%)
May 07, 2019	4.470	4.550	3.700	3.840	3,345,396	-0.04(-1.03%)
May 06, 2019	3.980	4.040	3.860	3.880	54,888	-0.10(-2.51%)
May 03, 2019	3.930	4.029	3.850	3.980	34,300	+0.05(+1.27%)
May 02, 2019	3.990	4.150	3.900	3.930	83,005	-0.02(-0.51%)
May 01, 2019	4.020	4.020	3.940	3.950	13,592	-0.07(-1.74%)
Apr 30, 2019	4.068	4.137	4.000	4.020	15,483	-0.14(-3.37%)
Apr 29, 2019	4.180	4.220	4.110	4.160	13,378	-0.09(-2.12%)
Apr 26, 2019	4.250	4.300	4.170	4.250	10,500	-0.03(-0.70%)
Apr 25, 2019	4.190	4.340	4.190	4.280	30,039	+0.03(+0.71%)
Apr 24, 2019	4.335	4.335	4.060	4.250	13,762	+0.00(+0.00%)
Apr 23, 2019	4.096	4.400	4.096	4.250	54,586	+0.06(+1.43%)
Apr 22, 2019	4.060	4.200	4.050	4.190	39,887	+0.11(+2.70%)
Apr 18, 2019	4.040	4.110	4.040	4.080	17,000	+0.05(+1.24%)
Apr 17, 2019	3.950	4.150	3.950	4.030	30,344	+0.08(+2.03%)
Apr 16, 2019	4.000	4.090	3.950	3.950	42,397	-0.07(-1.74%)
Apr 15, 2019	4.110	4.110	3.948	4.020	94,455	-0.05(-1.23%)
Apr 12, 2019	4.100	4.100	3.985	4.070	81,700	+0.10(+2.52%)
Apr 11, 2019	3.850	4.040	3.820	3.970	31,586	-0.03(-0.75%)
Apr 10, 2019	4.000	4.000	3.990	4.000	17,922	+0.04(+1.01%)
Apr 09, 2019	3.920	4.190	3.920	3.960	66,022	-0.03(-0.75%)
Apr 08, 2019	3.840	4.020	3.790	3.990	106,150	+0.14(+3.64%)
Apr 05, 2019	3.770	4.000	3.635	3.850	192,300	+0.07(+1.85%)
Apr 04, 2019	3.680	3.861	3.570	3.780	86,965	+0.15(+4.13%)
Apr 03, 2019	3.940	4.060	3.550	3.630	223,473	-0.22(-5.71%)
Apr 02, 2019	3.800	4.120	3.680	3.850	519,373	+0.19(+5.19%)
Apr 01, 2019	3.600	3.960	3.600	3.660	209,231	+0.06(+1.67%)
Mar 29, 2019	4.110	4.349	3.540	3.600	379,400	-0.39(-9.77%)
Mar 28, 2019	5.390	5.390	3.660	3.990	638,016	-2.75(-40.80%)
Mar 27, 2019	6.550	6.930	6.350	6.740	79,993	+0.21(+3.22%)
Mar 26, 2019	6.390	6.805	6.090	6.530	87,551	+0.28(+4.48%)
Mar 25, 2019	6.560	6.560	6.150	6.250	10,092	-0.24(-3.70%)
Mar 22, 2019	6.380	6.610	6.380	6.490	13,200	+0.12(+1.88%)
Mar 21, 2019	6.410	6.490	6.310	6.370	13,834	-0.01(-0.16%)
Mar 20, 2019	6.500	6.540	6.220	6.380	7,421	-0.17(-2.60%)
Mar 19, 2019	6.500	6.560	6.350	6.550	6,010	+0.24(+3.80%)
Mar 18, 2019	6.390	6.390	6.076	6.310	10,138	-0.07(-1.10%)
Mar 15, 2019	6.620	6.835	6.029	6.380	77,500	-0.16(-2.45%)
Mar 14, 2019	6.650	6.790	6.510	6.540	6,291	-0.12(-1.80%)
Mar 13, 2019	6.730	6.980	6.640	6.660	57,514	-0.08(-1.19%)
Mar 12, 2019	6.660	6.810	6.540	6.740	12,387	-0.13(-1.89%)
Mar 11, 2019	6.780	6.890	6.500	6.870	17,731	+0.17(+2.54%)
Mar 08, 2019	6.610	7.030	6.525	6.700	13,400	+0.00(+0.00%)
Mar 07, 2019	6.652	6.940	6.652	6.700	6,208	-0.24(-3.46%)
Mar 06, 2019	7.035	7.200	6.925	6.940	17,911	-0.24(-3.34%)
Mar 05, 2019	7.161	7.195	7.125	7.180	2,660	+0.00(+0.00%)
Mar 04, 2019	7.250	7.460	7.100	7.180	8,199	-0.02(-0.28%)