La bourse est fermée

Outset Medical, Inc. (OM)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
3,8500-0,2900 (-7,00 %)
À la clôture : 04:00PM EDT
3,7600 -0,09 (-2,34 %)
Échanges après Bourse : 06:14PM EDT
Durée:
29 juin 2023 - 29 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 juin 20244,21004,26503,76003,85003,85007 985 000
27 juin 20244,08004,23003,85004,14004,14001 013 300
26 juin 20244,33004,59004,02504,04004,0400943 700
25 juin 20244,38004,45504,29504,35004,3500649 000
24 juin 20244,35004,71504,26004,39004,39001 374 400
21 juin 20243,91004,54003,90504,33004,33003 952 300
20 juin 20243,62003,73003,52003,58503,5850581 100
18 juin 20243,71003,87803,57003,64003,6400579 100
17 juin 20243,81003,88503,58503,72003,7200721 500
14 juin 20243,92003,92003,66003,85003,8500698 700
13 juin 20244,58004,67003,87503,91003,9100977 200
12 juin 20244,37004,82004,34004,61004,6100946 000
11 juin 20244,06004,30003,85004,27004,2700737 300
10 juin 20244,44004,52004,08004,12004,12001 037 100
07 juin 20244,20004,59004,06004,50004,50001 001 700
06 juin 20244,05004,39004,05004,33004,3300760 400
05 juin 20243,91004,16003,81004,07004,0700622 400
04 juin 20243,81003,97003,70003,89003,8900998 700
03 juin 20243,73003,89003,64203,82003,8200739 500
31 mai 20243,57003,74003,50003,73003,7300526 700
30 mai 20243,81003,87003,49503,54003,5400673 800
29 mai 20243,88004,02503,74103,80003,80001 038 700
28 mai 20243,92004,04003,75003,98003,9800718 800
24 mai 20244,02004,19503,81503,87003,87001 028 800
23 mai 20243,85004,06003,66003,99003,9900985 900
22 mai 20243,62004,03003,57003,90503,9050890 100
21 mai 20243,58003,72003,48003,68003,6800818 500
20 mai 20243,57003,88903,54703,61003,6100796 400
17 mai 20243,52003,62003,47003,61003,6100749 300
16 mai 20243,52003,62003,48103,52003,5200689 800
15 mai 20243,59003,68003,42003,56003,5600667 500
14 mai 20243,18003,60003,15003,50003,50001 274 000
13 mai 20243,10003,62003,05003,10003,10001 162 200
10 mai 20243,27003,27002,93003,07003,07001 434 900
09 mai 20243,77003,81803,13503,27003,27002 764 100
08 mai 20243,69004,18503,69004,13004,13002 114 600
07 mai 20243,80003,97003,57003,79003,79002 244 900
06 mai 20243,44005,22003,42303,79003,790016 259 300
03 mai 20243,06003,24003,03003,14003,1400846 600
02 mai 20242,92003,02002,85003,00003,00001 016 700
01 mai 20242,54002,93002,51002,85002,8500963 800
30 avr. 20242,60002,64002,51002,53002,5300544 300
29 avr. 20242,43002,73002,43002,63002,6300795 400
26 avr. 20242,38002,45002,33502,40002,4000403 000
25 avr. 20242,47002,47202,29502,38002,3800806 600
24 avr. 20242,42002,61002,41002,55002,5500770 000
23 avr. 20242,31002,53002,28002,46002,4600645 800
22 avr. 20242,31002,37002,28002,34002,3400527 800
19 avr. 20242,23002,36502,20002,32002,3200825 100
18 avr. 20242,18002,30502,14002,25002,2500846 400
17 avr. 20242,15802,30502,08502,16002,1600748 100
16 avr. 20242,01002,13001,98002,08002,0800608 300
15 avr. 20242,05002,11001,92002,04002,04001 088 000
12 avr. 20242,23002,26902,01002,05002,05001 103 600
11 avr. 20242,42002,43002,27002,27502,27501 407 800
10 avr. 20242,41002,45002,25002,31502,31501 642 400
09 avr. 20242,54002,71002,38002,51002,51001 132 400
08 avr. 20242,19002,62002,14002,53002,53002 463 000
05 avr. 20242,13002,30902,01002,05002,05001 105 700
04 avr. 20242,08002,10001,94001,94001,94001 930 800
03 avr. 20242,00002,11001,95002,03002,0300542 700
02 avr. 20242,12002,12001,95002,01002,0100596 700
01 avr. 20242,26002,26002,08002,08002,0800371 800
28 mars 20242,20002,36002,19002,22002,2200485 200
27 mars 20242,22002,30702,19002,20002,2000373 900
26 mars 20242,07002,26502,07002,20002,2000878 100
25 mars 20242,04002,12001,99002,05502,0550797 500
22 mars 20242,13002,14001,98001,99001,9900965 900
21 mars 20242,22002,33002,07002,09002,0900650 100
20 mars 20242,24002,27002,09202,22002,2200668 400
19 mars 20242,13002,38002,07002,25002,25001 575 800
18 mars 20242,17002,18001,97502,00002,00001 156 900
15 mars 20242,12002,20002,06002,17002,17001 475 900
14 mars 20242,45002,45002,15002,17002,1700858 400
13 mars 20242,43002,51502,31002,43002,43001 094 700
12 mars 20242,70002,70002,38002,43002,4300889 500
11 mars 20242,91002,98002,64002,66002,66001 518 000
08 mars 20242,99003,24702,95002,95002,95001 467 800
07 mars 20242,86003,28002,83502,90002,90007 036 700
06 mars 20242,96003,04002,77002,80002,8000631 700
05 mars 20243,11003,35002,92002,93002,9300737 000
04 mars 20243,06003,16003,00003,03003,0300524 500
01 mars 20243,15003,20002,99503,09003,0900601 600
29 févr. 20243,54003,58003,14003,15003,15001 056 900
28 févr. 20243,72003,75003,46003,47003,4700438 600
27 févr. 20243,73003,84003,64003,79003,7900384 100
26 févr. 20243,71003,79003,50003,66003,6600682 400
23 févr. 20243,41003,97003,17003,72003,72001 213 300
22 févr. 20243,58004,33003,40503,41003,41001 989 400
21 févr. 20243,27003,35003,16003,21003,2100426 800
20 févr. 20243,36003,41003,28503,35003,3500338 400
16 févr. 20243,48003,56003,38003,41003,4100701 100
15 févr. 20243,50003,67003,48503,55003,5500676 000
14 févr. 20243,20003,48003,15003,43003,4300341 700
13 févr. 20243,39003,39003,13003,16003,1600558 800
12 févr. 20243,43003,59503,41503,48003,4800388 200
09 févr. 20243,39003,44503,29003,41003,4100418 200
08 févr. 20243,26003,36003,10003,34003,3400406 300
07 févr. 20243,25003,25002,99003,16503,1650911 200
06 févr. 20243,12003,37503,06003,23003,2300554 900
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...