Outset Medical, Inc. (OM)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:24PM EDT. Mercado abierto.
Periodo de tiempo:
08 may 2023 - 08 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 3.6900 | 4.1150 | 3.6900 | 4.0650 | 4.0650 | 1,152,446 |
| 07 may 2024 | 3.8000 | 3.9700 | 3.5700 | 3.7900 | 3.7900 | 2,243,000 |
| 06 may 2024 | 3.4400 | 5.2200 | 3.4230 | 3.7900 | 3.7900 | 16,259,300 |
| 03 may 2024 | 3.0600 | 3.2400 | 3.0300 | 3.1400 | 3.1400 | 846,600 |
| 02 may 2024 | 2.9200 | 3.0200 | 2.8500 | 3.0000 | 3.0000 | 1,016,700 |
| 01 may 2024 | 2.5400 | 2.9300 | 2.5100 | 2.8500 | 2.8500 | 963,800 |
| 30 abr 2024 | 2.6000 | 2.6400 | 2.5100 | 2.5300 | 2.5300 | 544,300 |
| 29 abr 2024 | 2.4300 | 2.7300 | 2.4300 | 2.6300 | 2.6300 | 795,400 |
| 26 abr 2024 | 2.3800 | 2.4500 | 2.3350 | 2.4000 | 2.4000 | 403,000 |
| 25 abr 2024 | 2.4700 | 2.4720 | 2.2950 | 2.3800 | 2.3800 | 806,600 |
| 24 abr 2024 | 2.4200 | 2.6100 | 2.4100 | 2.5500 | 2.5500 | 770,000 |
| 23 abr 2024 | 2.3100 | 2.5300 | 2.2800 | 2.4600 | 2.4600 | 645,800 |
| 22 abr 2024 | 2.3100 | 2.3700 | 2.2800 | 2.3400 | 2.3400 | 527,800 |
| 19 abr 2024 | 2.2300 | 2.3650 | 2.2000 | 2.3200 | 2.3200 | 825,100 |
| 18 abr 2024 | 2.1800 | 2.3050 | 2.1400 | 2.2500 | 2.2500 | 846,400 |
| 17 abr 2024 | 2.1580 | 2.3050 | 2.0850 | 2.1600 | 2.1600 | 748,100 |
| 16 abr 2024 | 2.0100 | 2.1300 | 1.9800 | 2.0800 | 2.0800 | 608,300 |
| 15 abr 2024 | 2.0500 | 2.1100 | 1.9200 | 2.0400 | 2.0400 | 1,088,000 |
| 12 abr 2024 | 2.2300 | 2.2690 | 2.0100 | 2.0500 | 2.0500 | 1,103,600 |
| 11 abr 2024 | 2.4200 | 2.4300 | 2.2700 | 2.2750 | 2.2750 | 1,407,800 |
| 10 abr 2024 | 2.4100 | 2.4500 | 2.2500 | 2.3150 | 2.3150 | 1,642,400 |
| 09 abr 2024 | 2.5400 | 2.7100 | 2.3800 | 2.5100 | 2.5100 | 1,132,400 |
| 08 abr 2024 | 2.1900 | 2.6200 | 2.1400 | 2.5300 | 2.5300 | 2,463,000 |
| 05 abr 2024 | 2.1300 | 2.3090 | 2.0100 | 2.0500 | 2.0500 | 1,105,700 |
| 04 abr 2024 | 2.0800 | 2.1000 | 1.9400 | 1.9400 | 1.9400 | 1,930,800 |
| 03 abr 2024 | 2.0000 | 2.1100 | 1.9500 | 2.0300 | 2.0300 | 542,700 |
| 02 abr 2024 | 2.1200 | 2.1200 | 1.9500 | 2.0100 | 2.0100 | 596,700 |
| 01 abr 2024 | 2.2600 | 2.2600 | 2.0800 | 2.0800 | 2.0800 | 371,800 |
| 28 mar 2024 | 2.2000 | 2.3600 | 2.1900 | 2.2200 | 2.2200 | 485,200 |
| 27 mar 2024 | 2.2200 | 2.3070 | 2.1900 | 2.2000 | 2.2000 | 373,900 |
| 26 mar 2024 | 2.0700 | 2.2650 | 2.0700 | 2.2000 | 2.2000 | 878,100 |
| 25 mar 2024 | 2.0400 | 2.1200 | 1.9900 | 2.0550 | 2.0550 | 797,500 |
| 22 mar 2024 | 2.1300 | 2.1400 | 1.9800 | 1.9900 | 1.9900 | 965,900 |
| 21 mar 2024 | 2.2200 | 2.3300 | 2.0700 | 2.0900 | 2.0900 | 650,100 |
| 20 mar 2024 | 2.2400 | 2.2700 | 2.0920 | 2.2200 | 2.2200 | 668,400 |
| 19 mar 2024 | 2.1300 | 2.3800 | 2.0700 | 2.2500 | 2.2500 | 1,575,800 |
| 18 mar 2024 | 2.1700 | 2.1800 | 1.9750 | 2.0000 | 2.0000 | 1,156,900 |
| 15 mar 2024 | 2.1200 | 2.2000 | 2.0600 | 2.1700 | 2.1700 | 1,475,900 |
| 14 mar 2024 | 2.4500 | 2.4500 | 2.1500 | 2.1700 | 2.1700 | 858,400 |
| 13 mar 2024 | 2.4300 | 2.5150 | 2.3100 | 2.4300 | 2.4300 | 1,094,700 |
| 12 mar 2024 | 2.7000 | 2.7000 | 2.3800 | 2.4300 | 2.4300 | 889,500 |
| 11 mar 2024 | 2.9100 | 2.9800 | 2.6400 | 2.6600 | 2.6600 | 1,518,000 |
| 08 mar 2024 | 2.9900 | 3.2470 | 2.9500 | 2.9500 | 2.9500 | 1,467,800 |
| 07 mar 2024 | 2.8600 | 3.2800 | 2.8350 | 2.9000 | 2.9000 | 7,036,700 |
| 06 mar 2024 | 2.9600 | 3.0400 | 2.7700 | 2.8000 | 2.8000 | 631,700 |
| 05 mar 2024 | 3.1100 | 3.3500 | 2.9200 | 2.9300 | 2.9300 | 737,000 |
| 04 mar 2024 | 3.0600 | 3.1600 | 3.0000 | 3.0300 | 3.0300 | 524,500 |
| 01 mar 2024 | 3.1500 | 3.2000 | 2.9950 | 3.0900 | 3.0900 | 601,600 |
| 29 feb 2024 | 3.5400 | 3.5800 | 3.1400 | 3.1500 | 3.1500 | 1,056,900 |
| 28 feb 2024 | 3.7200 | 3.7500 | 3.4600 | 3.4700 | 3.4700 | 438,600 |
| 27 feb 2024 | 3.7300 | 3.8400 | 3.6400 | 3.7900 | 3.7900 | 384,100 |
| 26 feb 2024 | 3.7100 | 3.7900 | 3.5000 | 3.6600 | 3.6600 | 682,400 |
| 23 feb 2024 | 3.4100 | 3.9700 | 3.1700 | 3.7200 | 3.7200 | 1,213,300 |
| 22 feb 2024 | 3.5800 | 4.3300 | 3.4050 | 3.4100 | 3.4100 | 1,989,400 |
| 21 feb 2024 | 3.2700 | 3.3500 | 3.1600 | 3.2100 | 3.2100 | 426,800 |
| 20 feb 2024 | 3.3600 | 3.4100 | 3.2850 | 3.3500 | 3.3500 | 338,400 |
| 16 feb 2024 | 3.4800 | 3.5600 | 3.3800 | 3.4100 | 3.4100 | 701,100 |
| 15 feb 2024 | 3.5000 | 3.6700 | 3.4850 | 3.5500 | 3.5500 | 676,000 |
| 14 feb 2024 | 3.2000 | 3.4800 | 3.1500 | 3.4300 | 3.4300 | 341,700 |
| 13 feb 2024 | 3.3900 | 3.3900 | 3.1300 | 3.1600 | 3.1600 | 558,800 |
| 12 feb 2024 | 3.4300 | 3.5950 | 3.4150 | 3.4800 | 3.4800 | 388,200 |
| 09 feb 2024 | 3.3900 | 3.4450 | 3.2900 | 3.4100 | 3.4100 | 418,200 |
| 08 feb 2024 | 3.2600 | 3.3600 | 3.1000 | 3.3400 | 3.3400 | 406,300 |
| 07 feb 2024 | 3.2500 | 3.2500 | 2.9900 | 3.1650 | 3.1650 | 911,200 |
| 06 feb 2024 | 3.1200 | 3.3750 | 3.0600 | 3.2300 | 3.2300 | 554,900 |
| 05 feb 2024 | 2.8800 | 3.1900 | 2.8000 | 3.1200 | 3.1200 | 1,400,400 |
| 02 feb 2024 | 2.9000 | 3.0000 | 2.7350 | 2.9500 | 2.9500 | 955,600 |
| 01 feb 2024 | 3.0700 | 3.2100 | 2.8300 | 2.9800 | 2.9800 | 1,140,200 |
| 31 ene 2024 | 3.2100 | 3.3100 | 3.0300 | 3.0400 | 3.0400 | 680,800 |
| 30 ene 2024 | 3.5000 | 3.5000 | 3.2400 | 3.2400 | 3.2400 | 676,200 |
| 29 ene 2024 | 3.5000 | 3.5650 | 3.3900 | 3.5400 | 3.5400 | 406,200 |
| 26 ene 2024 | 3.4900 | 3.6400 | 3.4830 | 3.5000 | 3.5000 | 351,400 |
| 25 ene 2024 | 3.3700 | 3.4900 | 3.3000 | 3.4600 | 3.4600 | 601,200 |
| 24 ene 2024 | 3.8500 | 4.0000 | 3.3200 | 3.3200 | 3.3200 | 641,200 |
| 23 ene 2024 | 3.9300 | 4.0900 | 3.7450 | 3.7500 | 3.7500 | 663,800 |
| 22 ene 2024 | 3.6600 | 3.9280 | 3.6580 | 3.8700 | 3.8700 | 1,268,500 |
| 19 ene 2024 | 3.5900 | 3.6500 | 3.3800 | 3.6050 | 3.6050 | 1,408,000 |
| 18 ene 2024 | 3.7900 | 3.8300 | 3.4150 | 3.4900 | 3.4900 | 2,743,600 |
| 17 ene 2024 | 4.0100 | 4.0200 | 3.7500 | 3.8000 | 3.8000 | 2,574,300 |
| 16 ene 2024 | 4.4300 | 4.4300 | 4.0400 | 4.1400 | 4.1400 | 1,036,700 |
| 12 ene 2024 | 4.8000 | 4.9300 | 4.4400 | 4.4750 | 4.4750 | 857,800 |
| 11 ene 2024 | 5.0500 | 5.0500 | 4.7850 | 4.9500 | 4.9500 | 635,900 |
| 10 ene 2024 | 5.1800 | 5.2500 | 5.0150 | 5.0950 | 5.0950 | 871,300 |
| 09 ene 2024 | 5.2500 | 5.2700 | 4.9020 | 5.1500 | 5.1500 | 1,360,900 |
| 08 ene 2024 | 5.5700 | 5.6700 | 5.3400 | 5.3800 | 5.3800 | 1,251,000 |
| 05 ene 2024 | 5.4900 | 5.6300 | 5.3000 | 5.5700 | 5.5700 | 848,700 |
| 04 ene 2024 | 5.6300 | 5.6950 | 5.3350 | 5.5300 | 5.5300 | 734,400 |
| 03 ene 2024 | 5.5400 | 5.8800 | 5.4620 | 5.5700 | 5.5700 | 2,486,300 |
| 02 ene 2024 | 5.3200 | 5.7600 | 5.2300 | 5.6400 | 5.6400 | 1,771,000 |
| 29 dic 2023 | 5.6200 | 5.6500 | 5.3300 | 5.4100 | 5.4100 | 614,500 |
| 28 dic 2023 | 5.5500 | 5.8050 | 5.5000 | 5.6700 | 5.6700 | 946,900 |
| 27 dic 2023 | 5.7000 | 5.8700 | 5.5100 | 5.5500 | 5.5500 | 553,700 |
| 26 dic 2023 | 5.4500 | 5.7300 | 5.4100 | 5.6400 | 5.6400 | 520,100 |
| 22 dic 2023 | 5.7300 | 5.8800 | 5.4050 | 5.4400 | 5.4400 | 776,100 |
| 21 dic 2023 | 5.8500 | 5.9550 | 5.5800 | 5.7200 | 5.7200 | 614,800 |
| 20 dic 2023 | 6.0900 | 6.1900 | 5.7500 | 5.7600 | 5.7600 | 464,000 |
| 19 dic 2023 | 6.1400 | 6.3600 | 6.0800 | 6.1300 | 6.1300 | 731,100 |
| 18 dic 2023 | 6.0900 | 6.1650 | 5.8900 | 6.0100 | 6.0100 | 904,500 |
| 15 dic 2023 | 6.3300 | 6.3700 | 5.9700 | 6.0400 | 6.0400 | 1,997,900 |
| 14 dic 2023 | 5.9300 | 6.3500 | 5.7800 | 6.2200 | 6.2200 | 1,680,600 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.