Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Osmotica Pharmaceuticals Plc (NQ: OSMT )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.