NYSE American - Nasdaq Real Time Price USD

OS Therapies Incorporated (OSTX)

Compare
1.5300
+0.0900
+(6.34%)
As of 2:23:50 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 16, 20251.46001.59001.44001.53001.5300228,981
Apr 15, 20251.33001.46001.33001.44001.4400101,700
Apr 14, 20251.28001.39001.27001.31001.3100104,100
Apr 11, 20251.16001.25001.16001.25001.250066,300
Apr 10, 20251.45001.45001.12001.12001.1200352,400
Apr 9, 20251.34001.44001.24001.34001.3400364,200
Apr 8, 20251.50001.50001.26001.31001.3100149,000
Apr 7, 20251.38001.46001.36001.43001.4300132,200
Apr 4, 20251.55001.56001.36001.40001.4000169,400
Apr 3, 20251.46001.80001.46001.54001.5400357,700
Apr 2, 20251.38001.56001.38001.51001.5100129,800
Apr 1, 20251.45001.51001.33001.33001.3300108,600
Mar 31, 20251.55001.66001.49001.54001.540046,900
Mar 28, 20251.60001.65001.54001.62001.620066,300
Mar 27, 20251.64001.65001.58001.62001.620092,600
Mar 26, 20251.63001.68001.57001.63001.630064,800
Mar 25, 20251.65001.65001.59001.59001.590065,500
Mar 24, 20251.72001.73001.63001.68001.680093,600
Mar 21, 20251.57001.73001.54001.73001.7300123,800
Mar 20, 20251.49001.59001.49001.59001.590040,400
Mar 19, 20251.59001.59001.45001.52001.5200169,700
Mar 18, 20251.59001.62001.50001.60001.6000108,700
Mar 17, 20251.59001.70001.57801.63001.630077,700
Mar 14, 20251.59001.62001.48001.61001.6100163,800
Mar 13, 20251.69001.71001.59901.60001.600073,100
Mar 12, 20251.57001.72001.57001.68001.680095,800
Mar 11, 20251.62001.67001.54001.61001.6100105,500
Mar 10, 20251.56001.62001.52001.62001.620075,700
Mar 7, 20251.65001.70001.51001.60001.6000244,000
Mar 6, 20251.65001.78001.63001.68001.6800107,300
Mar 5, 20251.54001.71001.50401.67001.6700192,900
Mar 4, 20251.45001.55001.41501.51001.5100178,000
Mar 3, 20251.73001.73001.41001.44001.4400313,100
Feb 28, 20251.65001.69001.58001.65001.6500137,600
Feb 27, 20251.68001.71001.60201.64001.6400131,300
Feb 26, 20251.58001.84001.58001.66001.6600280,100
Feb 25, 20251.68001.73901.56001.66001.6600391,700
Feb 24, 20251.79001.80001.62001.70001.7000312,800
Feb 21, 20251.89001.97001.70001.70001.7000382,800
Feb 20, 20252.06002.10001.86001.89001.8900431,100
Feb 19, 20251.88001.97001.83001.86001.8600428,200
Feb 18, 20252.10002.19001.86001.97001.97001,007,900
Feb 14, 20252.77002.98002.16002.23002.230038,698,600
Feb 13, 20251.96002.00001.84701.99001.990086,600
Feb 12, 20251.82001.94001.82001.89001.8900115,600
Feb 11, 20251.86001.89001.81001.87001.8700135,700
Feb 10, 20251.79002.00001.79001.90001.900086,100
Feb 7, 20252.02002.02001.78001.96001.9600217,600
Feb 6, 20252.12002.19001.94001.94001.9400188,600
Feb 5, 20252.00002.37001.93002.10002.1000447,600
Feb 4, 20251.73002.17001.73001.93001.9300533,000
Feb 3, 20251.82001.88001.71001.75001.7500190,400
Jan 31, 20252.13002.18001.81001.84001.8400487,400
Jan 30, 20252.53002.55001.80001.95001.9500745,100
Jan 29, 20253.36003.53002.55002.60002.6000454,100
Jan 28, 20252.56002.72002.51002.60002.6000120,900
Jan 27, 20252.65002.70002.40002.50002.5000149,100
Jan 24, 20252.89003.07002.66002.69002.6900295,100
Jan 23, 20253.15003.15002.88602.92002.9200167,300
Jan 22, 20253.12003.25002.98003.03003.0300235,200
Jan 21, 20253.20003.23002.77003.12003.1200703,200
Jan 17, 20254.09004.09002.42002.95002.95001,638,300
Jan 16, 20254.27004.54003.62004.12004.1200580,100
Jan 15, 20256.75007.00004.07004.36004.360019,059,200
Jan 14, 20254.66004.70004.00004.16004.160049,500
Jan 13, 20255.04005.39004.65004.65004.650042,200
Jan 10, 20255.33005.36004.75004.97004.970035,000
Jan 8, 20255.00005.50005.00005.12005.120047,100
Jan 7, 20254.92005.44004.90004.90004.900051,100
Jan 6, 20254.45005.01004.25004.76004.760067,400
Jan 3, 20254.19004.52504.07004.26004.260054,300
Jan 2, 20254.34004.93204.01004.18004.180064,800
Dec 31, 20244.72004.96203.95004.28004.280046,400
Dec 30, 20245.16005.93004.38004.70004.700076,900
Dec 27, 20245.40005.59004.41005.16005.160061,200
Dec 26, 20243.73005.55003.73005.10505.1050109,300
Dec 24, 20244.08004.45903.63003.83003.830093,000
Dec 23, 20243.87004.47003.65003.78003.780065,600
Dec 20, 20243.72004.21403.53003.97003.970061,400
Dec 19, 20244.51004.51003.80003.91003.910027,600
Dec 18, 20244.51004.99004.04004.09004.0900167,000
Dec 17, 20243.38006.48003.26004.71004.7100670,600
Dec 16, 20243.25003.59003.05003.48003.480067,900
Dec 13, 20244.25004.29302.75503.02003.0200348,600
Dec 12, 20243.92004.77003.10004.46004.4600243,500
Dec 11, 20242.49003.74002.49003.67003.6700286,100
Dec 10, 20242.25002.69002.15502.50002.5000100,900
Dec 9, 20241.90502.19001.89102.07802.078017,700
Dec 6, 20241.87002.00001.82501.88001.880012,300
Dec 5, 20241.95002.05001.85001.86001.860016,500
Dec 4, 20242.08002.18301.92001.96001.960041,600
Dec 3, 20242.22002.22702.00002.08002.080032,100
Dec 2, 20242.19002.27002.10002.23002.230034,100
Nov 29, 20241.93002.20001.93002.14002.14005,900
Nov 27, 20242.06002.25701.92502.06002.060013,400
Nov 26, 20242.02002.06001.94602.00002.000010,800
Nov 25, 20241.99002.06001.82002.05002.050027,000
Nov 22, 20241.86002.06201.86001.95201.952020,700
Nov 21, 20241.75001.93601.72001.85701.857038,500
Nov 20, 20241.72001.84001.66501.72501.725066,700
Nov 19, 20242.06002.18001.58001.77001.770067,300
Nov 18, 20242.20002.34002.06002.06002.060026,500
Nov 15, 20242.50002.50002.10002.20002.200022,500
Nov 14, 20242.74002.76002.14002.20002.200042,900
Nov 13, 20242.50002.79002.49702.52002.520057,600
Nov 12, 20242.70002.87002.60302.63002.630012,900
Nov 11, 20242.81002.88002.55002.68002.680012,400
Nov 8, 20242.87002.94402.67002.85002.850012,500
Nov 7, 20242.76502.85002.76502.80902.80905,400
Nov 6, 20242.71002.78002.68702.78002.780012,800
Nov 5, 20242.65502.70602.60002.62002.620013,300
Nov 4, 20242.61002.73102.61002.65002.650010,300
Nov 1, 20242.74002.88202.63002.63002.630010,300
Oct 31, 20242.79102.83002.62002.62002.620017,200
Oct 30, 20242.57002.71502.56502.71502.715039,700
Oct 29, 20242.92002.94502.65702.65702.657018,400
Oct 28, 20242.87002.98702.87002.91002.910016,000
Oct 25, 20242.98003.01602.86002.86002.860013,100
Oct 24, 20242.97003.05902.91002.91002.910020,500
Oct 23, 20243.00003.05302.94002.99002.990010,700
Oct 22, 20242.96003.12302.92103.00003.000021,100
Oct 21, 20243.08003.13002.99002.99002.990023,800
Oct 18, 20243.03003.13003.01703.01703.017010,000
Oct 17, 20243.14003.15003.02003.02003.02009,700
Oct 16, 20242.89603.15002.89603.14003.140047,300
Oct 15, 20242.93003.13102.86003.01803.018016,400
Oct 14, 20243.02003.24003.00003.01003.010011,300
Oct 11, 20243.01003.07002.95003.00003.000012,000
Oct 10, 20243.13003.25002.95003.07003.070020,300
Oct 9, 20243.18003.35003.03003.13003.130016,000
Oct 8, 20243.25003.28003.05003.15003.150017,600
Oct 7, 20243.33003.34003.10003.28003.280020,800
Oct 4, 20243.15003.40003.03003.28003.280045,200
Oct 3, 20242.89003.75002.89003.00703.0070133,900
Oct 2, 20242.90003.05002.80202.91002.910033,100
Oct 1, 20242.81003.03002.81002.87002.870042,000
Sep 30, 20242.88003.04002.80002.80002.800036,000
Sep 27, 20242.95003.05002.77502.88002.8800113,200
Sep 26, 20242.99003.12102.91002.96002.960087,300
Sep 25, 20243.23003.23802.86002.95002.9500101,000
Sep 24, 20243.21003.40003.03003.28003.280031,800
Sep 23, 20243.51003.60003.21003.21003.210030,900
Sep 20, 20243.50003.67803.45403.48003.480083,700
Sep 19, 20243.62003.62003.45003.55003.550024,700
Sep 18, 20243.53003.76503.45003.52003.520040,300
Sep 17, 20243.48003.70003.45003.53003.530025,800
Sep 16, 20243.26003.60003.26003.54003.540029,600
Sep 13, 20243.66003.66003.26003.44003.4400109,600
Sep 12, 20243.72003.75003.50003.50003.500028,800
Sep 11, 20243.87003.87003.25003.51003.5100107,000
Sep 10, 20244.15004.20003.75003.75003.750085,600
Sep 9, 20244.18004.18004.05004.17004.170077,000
Sep 6, 20244.02004.18003.90004.18004.180037,800
Sep 5, 20244.08004.13603.88004.00004.000024,000
Sep 4, 20244.01004.22003.89004.12004.120069,200
Sep 3, 20244.10004.15003.76003.96003.960084,300
Aug 30, 20243.72004.31003.72004.14004.1400127,600
Aug 29, 20243.80003.93503.27003.62003.620076,900
Aug 28, 20244.05004.08003.64003.64003.6400133,400
Aug 27, 20244.08004.20003.90004.04004.040086,900
Aug 26, 20244.40004.47004.05004.05004.0500144,400
Aug 23, 20244.07004.29003.90004.15004.150067,000
Aug 22, 20244.19004.28403.95704.02004.020095,900
Aug 21, 20243.95004.35003.76004.04004.0400117,200
Aug 20, 20244.00004.00003.70003.88003.880092,400
Aug 19, 20243.51004.00003.33003.99003.9900131,800
Aug 16, 20243.46003.64003.20003.48003.480090,600
Aug 15, 20243.10003.64003.10003.54003.5400218,500
Aug 14, 20243.49003.80002.89203.16003.1600234,900
Aug 13, 20243.47004.09002.56003.20003.2000270,800
Aug 12, 20244.25004.25003.60003.61003.6100166,700
Aug 9, 20243.23004.67003.10004.22004.2200451,200
Aug 8, 20243.42003.42003.05003.15503.155074,100
Aug 7, 20243.65003.65003.12003.35003.3500114,800
Aug 6, 20243.24003.34502.88003.34503.3450276,000
Aug 5, 20243.67004.00002.51002.85002.8500316,200
Aug 2, 20242.97004.90002.79004.00004.00005,138,100
Aug 1, 20244.00004.00002.51002.51002.5100416,600

Related Tickers

ELDN Eledon Pharmaceuticals, Inc.
3.0100
0.00%
 
CUE Cue Biopharma, Inc.
0.7200
-10.00%
 
SNGX Soligenix, Inc.
2.0273
+1.38%
 
GLMD Galmed Pharmaceuticals Ltd.
1.3100
-7.09%
 
DTIL Precision BioSciences, Inc.
5.08
-7.97%
 
BDRX Biodexa Pharmaceuticals Plc
1.4351
-1.71%
 
CERO CERo Therapeutics Holdings, Inc.
0.5770
-1.37%
 
ANIX Anixa Biosciences, Inc.
2.6901
-5.61%
 
EVAX Evaxion Biotech A/S
1.3050
-4.74%
 
ADTX Aditxt, Inc.
2.2300
-7.47%