MENU
NEWSLETTERS
MENU
SECTIONS
OTHER
CLASSIFIEDS
CONTACT US / FAQ
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Outset Medical Inc (NQ: OM )

0.9215 -0.1485 (-13.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 9, 2024 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 (%)
Aug 09, 2024 1.110 1.150 0.9200 0.9215 10,512,220 -0.15(-13.88%)
Aug 08, 2024 1.980 1.980 1.020 1.070 22,744,984 -2.33(-68.53%)
Aug 07, 2024 3.520 3.590 3.365 3.400 2,873,022 -0.12(-3.41%)
Aug 06, 2024 3.510 3.595 3.450 3.520 347,032 +0.02(+0.57%)
Aug 05, 2024 3.180 3.530 3.150 3.500 503,251 +0.00(+0.00%)
Aug 02, 2024 3.500 3.535 3.320 3.500 847,960 +0.00(+0.00%)
Aug 01, 2024 3.550 3.590 3.480 3.500 451,338 -0.05(-1.41%)
Jul 31, 2024 3.550 3.705 3.500 3.550 297,731 +0.04(+1.14%)
Jul 30, 2024 3.680 3.730 3.470 3.510 448,116 -0.16(-4.36%)
Jul 29, 2024 3.850 3.900 3.590 3.670 229,087 -0.07(-1.87%)
Jul 26, 2024 3.780 3.830 3.645 3.740 347,792 +0.03(+0.81%)
Jul 25, 2024 3.830 3.955 3.700 3.710 299,037 -0.13(-3.39%)
Jul 24, 2024 4.020 4.140 3.770 3.840 298,373 -0.23(-5.65%)
Jul 23, 2024 3.820 4.085 3.820 4.070 362,467 +0.22(+5.71%)
Jul 22, 2024 3.970 3.970 3.770 3.850 492,329 -0.02(-0.52%)
Jul 19, 2024 4.050 4.050 3.770 3.870 431,377 -0.17(-4.21%)
Jul 18, 2024 4.400 4.545 3.980 4.040 585,941 -0.39(-8.80%)
Jul 17, 2024 4.710 4.710 4.420 4.430 829,030 -0.39(-8.09%)
Jul 16, 2024 4.260 4.840 4.245 4.820 1,147,954 +0.61(+14.49%)
Jul 15, 2024 4.210 4.290 4.095 4.210 380,024 +0.01(+0.24%)
Jul 12, 2024 4.170 4.300 4.105 4.200 333,059 +0.10(+2.44%)
Jul 11, 2024 4.050 4.240 4.010 4.100 403,375 +0.12(+3.02%)
Jul 10, 2024 4.010 4.185 3.925 3.980 444,158 +0.00(+0.00%)
Jul 09, 2024 3.600 3.985 3.540 3.980 629,379 +0.39(+10.86%)
Jul 08, 2024 3.790 3.840 3.535 3.590 510,071 -0.24(-6.27%)
Jul 05, 2024 3.830 3.910 3.700 3.830 643,751 -0.01(-0.26%)
Jul 03, 2024 3.770 3.890 3.650 3.840 824,421 +0.07(+1.86%)
Jul 02, 2024 3.680 3.885 3.630 3.770 1,196,515 +0.08(+2.17%)
Jul 01, 2024 3.850 4.030 3.575 3.690 1,426,455 -0.16(-4.16%)
Jun 28, 2024 4.210 4.265 3.760 3.850 7,985,022 -0.29(-7.00%)
Jun 27, 2024 4.080 4.230 3.850 4.140 1,013,294 +0.10(+2.48%)
Jun 26, 2024 4.330 4.590 4.025 4.040 943,658 -0.31(-7.13%)
Jun 25, 2024 4.380 4.455 4.295 4.350 648,978 -0.04(-0.91%)
Jun 24, 2024 4.350 4.715 4.260 4.390 1,374,595 +0.06(+1.39%)
Jun 21, 2024 3.910 4.540 3.905 4.330 3,952,331 +0.75(+20.78%)
Jun 20, 2024 3.620 3.730 3.520 3.585 581,079 -0.06(-1.51%)
Jun 18, 2024 3.710 3.878 3.570 3.640 579,064 -0.08(-2.15%)
Jun 17, 2024 3.810 3.885 3.585 3.720 721,480 -0.13(-3.38%)
Jun 14, 2024 3.920 3.920 3.660 3.850 698,722 -0.06(-1.53%)
Jun 13, 2024 4.580 4.670 3.875 3.910 977,242 -0.70(-15.18%)
Jun 12, 2024 4.370 4.820 4.340 4.610 946,010 +0.34(+7.96%)
Jun 11, 2024 4.060 4.300 3.850 4.270 737,308 +0.15(+3.64%)
Jun 10, 2024 4.440 4.520 4.080 4.120 1,037,310 -0.38(-8.44%)
Jun 07, 2024 4.200 4.590 4.060 4.500 1,001,800 +0.17(+3.93%)
Jun 06, 2024 4.050 4.390 4.050 4.330 760,406 +0.26(+6.39%)
Jun 05, 2024 3.910 4.160 3.810 4.070 622,378 +0.18(+4.63%)
Jun 04, 2024 3.810 3.970 3.700 3.890 998,714 +0.07(+1.83%)
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.
TOP
Email a Story