Oyster Point Pharma Inc (NQ: OYST )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)