NYSE American - Delayed Quote USD
OS Therapies Incorporated (OSTX)
At close: November 13 at 3:59 PM EST
After hours: November 13 at 6:40 PM EST
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2024 | 2.5000 | 2.7900 | 2.4970 | 2.5200 | 2.5200 | 57,600 |
| Nov 12, 2024 | 2.7000 | 2.8700 | 2.6030 | 2.6300 | 2.6300 | 12,900 |
| Nov 11, 2024 | 2.8100 | 2.8800 | 2.5500 | 2.6800 | 2.6800 | 12,400 |
| Nov 8, 2024 | 2.8700 | 2.9440 | 2.6700 | 2.8500 | 2.8500 | 12,500 |
| Nov 7, 2024 | 2.7650 | 2.8500 | 2.7650 | 2.8090 | 2.8090 | 5,400 |
| Nov 6, 2024 | 2.7100 | 2.7800 | 2.6870 | 2.7800 | 2.7800 | 12,800 |
| Nov 5, 2024 | 2.6550 | 2.7060 | 2.6000 | 2.6200 | 2.6200 | 13,300 |
| Nov 4, 2024 | 2.6100 | 2.7310 | 2.6100 | 2.6500 | 2.6500 | 10,300 |
| Nov 1, 2024 | 2.7400 | 2.8820 | 2.6300 | 2.6300 | 2.6300 | 10,300 |
| Oct 31, 2024 | 2.7910 | 2.8300 | 2.6200 | 2.6200 | 2.6200 | 17,200 |
| Oct 30, 2024 | 2.5700 | 2.7150 | 2.5650 | 2.7150 | 2.7150 | 39,700 |
| Oct 29, 2024 | 2.9200 | 2.9450 | 2.6570 | 2.6570 | 2.6570 | 18,400 |
| Oct 28, 2024 | 2.8700 | 2.9870 | 2.8700 | 2.9100 | 2.9100 | 16,000 |
| Oct 25, 2024 | 2.9800 | 3.0160 | 2.8600 | 2.8600 | 2.8600 | 13,100 |
| Oct 24, 2024 | 2.9700 | 3.0590 | 2.9100 | 2.9100 | 2.9100 | 20,500 |
| Oct 23, 2024 | 3.0000 | 3.0530 | 2.9400 | 2.9900 | 2.9900 | 10,700 |
| Oct 22, 2024 | 2.9600 | 3.1230 | 2.9210 | 3.0000 | 3.0000 | 21,100 |
| Oct 21, 2024 | 3.0800 | 3.1300 | 2.9900 | 2.9900 | 2.9900 | 23,800 |
| Oct 18, 2024 | 3.0300 | 3.1300 | 3.0170 | 3.0170 | 3.0170 | 10,000 |
| Oct 17, 2024 | 3.1400 | 3.1500 | 3.0200 | 3.0200 | 3.0200 | 9,700 |
| Oct 16, 2024 | 2.8960 | 3.1500 | 2.8960 | 3.1400 | 3.1400 | 47,300 |
| Oct 15, 2024 | 2.9300 | 3.1310 | 2.8600 | 3.0180 | 3.0180 | 16,400 |
| Oct 14, 2024 | 3.0200 | 3.2400 | 3.0000 | 3.0100 | 3.0100 | 11,300 |
| Oct 11, 2024 | 3.0100 | 3.0700 | 2.9500 | 3.0000 | 3.0000 | 12,000 |
| Oct 10, 2024 | 3.1300 | 3.2500 | 2.9500 | 3.0700 | 3.0700 | 20,300 |
| Oct 9, 2024 | 3.1800 | 3.3500 | 3.0300 | 3.1300 | 3.1300 | 16,000 |
| Oct 8, 2024 | 3.2500 | 3.2800 | 3.0500 | 3.1500 | 3.1500 | 17,600 |
| Oct 7, 2024 | 3.3300 | 3.3400 | 3.1000 | 3.2800 | 3.2800 | 20,800 |
| Oct 4, 2024 | 3.1500 | 3.4000 | 3.0300 | 3.2800 | 3.2800 | 45,200 |
| Oct 3, 2024 | 2.8900 | 3.7500 | 2.8900 | 3.0070 | 3.0070 | 133,900 |
| Oct 2, 2024 | 2.9000 | 3.0500 | 2.8020 | 2.9100 | 2.9100 | 33,100 |
| Oct 1, 2024 | 2.8100 | 3.0300 | 2.8100 | 2.8700 | 2.8700 | 42,000 |
| Sep 30, 2024 | 2.8800 | 3.0400 | 2.8000 | 2.8000 | 2.8000 | 36,000 |
| Sep 27, 2024 | 2.9500 | 3.0500 | 2.7750 | 2.8800 | 2.8800 | 113,200 |
| Sep 26, 2024 | 2.9900 | 3.1210 | 2.9100 | 2.9600 | 2.9600 | 87,300 |
| Sep 25, 2024 | 3.2300 | 3.2380 | 2.8600 | 2.9500 | 2.9500 | 101,000 |
| Sep 24, 2024 | 3.2100 | 3.4000 | 3.0300 | 3.2800 | 3.2800 | 31,800 |
| Sep 23, 2024 | 3.5100 | 3.6000 | 3.2100 | 3.2100 | 3.2100 | 30,900 |
| Sep 20, 2024 | 3.5000 | 3.6780 | 3.4540 | 3.4800 | 3.4800 | 83,700 |
| Sep 19, 2024 | 3.6200 | 3.6200 | 3.4500 | 3.5500 | 3.5500 | 24,700 |
| Sep 18, 2024 | 3.5300 | 3.7650 | 3.4500 | 3.5200 | 3.5200 | 40,300 |
| Sep 17, 2024 | 3.4800 | 3.7000 | 3.4500 | 3.5300 | 3.5300 | 25,800 |
| Sep 16, 2024 | 3.2600 | 3.6000 | 3.2600 | 3.5400 | 3.5400 | 29,600 |
| Sep 13, 2024 | 3.6600 | 3.6600 | 3.2600 | 3.4400 | 3.4400 | 109,600 |
| Sep 12, 2024 | 3.7200 | 3.7500 | 3.5000 | 3.5000 | 3.5000 | 28,800 |
| Sep 11, 2024 | 3.8700 | 3.8700 | 3.2500 | 3.5100 | 3.5100 | 107,000 |
| Sep 10, 2024 | 4.1500 | 4.2000 | 3.7500 | 3.7500 | 3.7500 | 85,600 |
| Sep 9, 2024 | 4.1800 | 4.1800 | 4.0500 | 4.1700 | 4.1700 | 77,000 |
| Sep 6, 2024 | 4.0200 | 4.1800 | 3.9000 | 4.1800 | 4.1800 | 37,800 |
| Sep 5, 2024 | 4.0800 | 4.1360 | 3.8800 | 4.0000 | 4.0000 | 24,000 |
| Sep 4, 2024 | 4.0100 | 4.2200 | 3.8900 | 4.1200 | 4.1200 | 69,200 |
| Sep 3, 2024 | 4.1000 | 4.1500 | 3.7600 | 3.9600 | 3.9600 | 84,300 |
| Aug 30, 2024 | 3.7200 | 4.3100 | 3.7200 | 4.1400 | 4.1400 | 127,600 |
| Aug 29, 2024 | 3.8000 | 3.9350 | 3.2700 | 3.6200 | 3.6200 | 76,900 |
| Aug 28, 2024 | 4.0500 | 4.0800 | 3.6400 | 3.6400 | 3.6400 | 133,400 |
| Aug 27, 2024 | 4.0800 | 4.2000 | 3.9000 | 4.0400 | 4.0400 | 86,900 |
| Aug 26, 2024 | 4.4000 | 4.4700 | 4.0500 | 4.0500 | 4.0500 | 144,400 |
| Aug 23, 2024 | 4.0700 | 4.2900 | 3.9000 | 4.1500 | 4.1500 | 67,000 |
| Aug 22, 2024 | 4.1900 | 4.2840 | 3.9570 | 4.0200 | 4.0200 | 95,900 |
| Aug 21, 2024 | 3.9500 | 4.3500 | 3.7600 | 4.0400 | 4.0400 | 117,200 |
| Aug 20, 2024 | 4.0000 | 4.0000 | 3.7000 | 3.8800 | 3.8800 | 92,400 |
| Aug 19, 2024 | 3.5100 | 4.0000 | 3.3300 | 3.9900 | 3.9900 | 131,800 |
| Aug 16, 2024 | 3.4600 | 3.6400 | 3.2000 | 3.4800 | 3.4800 | 90,600 |
| Aug 15, 2024 | 3.1000 | 3.6400 | 3.1000 | 3.5400 | 3.5400 | 218,500 |
| Aug 14, 2024 | 3.4900 | 3.8000 | 2.8920 | 3.1600 | 3.1600 | 234,900 |
| Aug 13, 2024 | 3.4700 | 4.0900 | 2.5600 | 3.2000 | 3.2000 | 270,800 |
| Aug 12, 2024 | 4.2500 | 4.2500 | 3.6000 | 3.6100 | 3.6100 | 166,700 |
| Aug 9, 2024 | 3.2300 | 4.6700 | 3.1000 | 4.2200 | 4.2200 | 451,200 |
| Aug 8, 2024 | 3.4200 | 3.4200 | 3.0500 | 3.1550 | 3.1550 | 74,100 |
| Aug 7, 2024 | 3.6500 | 3.6500 | 3.1200 | 3.3500 | 3.3500 | 114,800 |
| Aug 6, 2024 | 3.2400 | 3.3450 | 2.8800 | 3.3450 | 3.3450 | 276,000 |
| Aug 5, 2024 | 3.6700 | 4.0000 | 2.5100 | 2.8500 | 2.8500 | 316,200 |
| Aug 2, 2024 | 2.9700 | 4.9000 | 2.7900 | 4.0000 | 4.0000 | 5,138,100 |
| Aug 1, 2024 | 4.0000 | 4.0000 | 2.5100 | 2.5100 | 2.5100 | 416,600 |
Related Tickers
ACTI.ST Active Biotech AB (publ)
0.2910
+76.58%
CANF Can-Fite BioPharma Ltd.
2.0700
-0.48%
ELDN Eledon Pharmaceuticals, Inc.
4.2700
-11.41%
PMN ProMIS Neurosciences, Inc.
0.9800
-1.24%
2GH.BE Merus NV
48.20
-1.63%
CHOSA.ST CHOSA Oncology AB
0.5720
-6.23%
VM4.BE Vanda Pharmaceuticals Inc
5.15
+1.98%
NANECH.ST NanoEcho AB
0.1900
-3.85%
2H51.DU Ocugen Inc
0.9415
+0.16%
LIANY LianBio
0.3000
+2.46%