Oncodesign Precision Medicine historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 1.070 | 1.090 | 1.050 | 1.090 | 1.090 | 8,386 |
| 2024-09-05 | 1.125 | 1.125 | 1.060 | 1.070 | 1.070 | 25,606 |
| 2024-09-04 | 1.125 | 1.130 | 1.065 | 1.130 | 1.130 | 7,116 |
| 2024-09-03 | 1.120 | 1.135 | 1.070 | 1.130 | 1.130 | 15,016 |
| 2024-09-02 | 1.110 | 1.120 | 1.080 | 1.120 | 1.120 | 10,399 |
| 2024-08-30 | 1.135 | 1.135 | 1.060 | 1.110 | 1.110 | 7,757 |
| 2024-08-29 | 1.155 | 1.155 | 1.115 | 1.140 | 1.140 | 3,385 |
| 2024-08-28 | 1.130 | 1.170 | 1.115 | 1.160 | 1.160 | 7,341 |
| 2024-08-27 | 1.170 | 1.170 | 1.150 | 1.170 | 1.170 | 1,266 |
| 2024-08-26 | 1.195 | 1.195 | 1.150 | 1.170 | 1.170 | 3,132 |
| 2024-08-23 | 1.085 | 1.230 | 1.085 | 1.195 | 1.195 | 40,992 |
| 2024-08-22 | 1.065 | 1.090 | 1.050 | 1.090 | 1.090 | 5,134 |
| 2024-08-21 | 1.070 | 1.070 | 1.050 | 1.070 | 1.070 | 979 |
| 2024-08-20 | 1.060 | 1.070 | 1.060 | 1.070 | 1.070 | 2,701 |
| 2024-08-19 | 1.050 | 1.060 | 1.000 | 1.060 | 1.060 | 32,561 |
| 2024-08-16 | 1.065 | 1.080 | 1.065 | 1.070 | 1.070 | 3,070 |
| 2024-08-15 | 1.075 | 1.075 | 1.075 | 1.075 | 1.075 | 665 |
| 2024-08-14 | 1.030 | 1.075 | 1.030 | 1.075 | 1.075 | 5,235 |
| 2024-08-13 | 1.075 | 1.090 | 1.075 | 1.075 | 1.075 | 3,131 |
| 2024-08-12 | 1.055 | 1.080 | 1.055 | 1.080 | 1.080 | 2,601 |
| 2024-08-09 | 1.055 | 1.055 | 1.055 | 1.055 | 1.055 | 1 |
| 2024-08-08 | 1.070 | 1.070 | 1.030 | 1.060 | 1.060 | 8,180 |
| 2024-08-07 | 1.050 | 1.060 | 1.050 | 1.060 | 1.060 | 3,642 |
| 2024-08-06 | 1.055 | 1.055 | 1.050 | 1.050 | 1.050 | 61 |
| 2024-08-05 | 1.060 | 1.060 | 1.010 | 1.060 | 1.060 | 7,085 |
| 2024-08-02 | 1.070 | 1.070 | 0.964 | 1.060 | 1.060 | 16,249 |
| 2024-08-01 | 1.065 | 1.075 | 1.050 | 1.075 | 1.075 | 7,360 |
| 2024-07-31 | 0.992 | 1.090 | 0.992 | 1.080 | 1.080 | 27,510 |
| 2024-07-30 | 1.050 | 1.100 | 0.954 | 1.100 | 1.100 | 8,307 |
| 2024-07-29 | 1.120 | 1.120 | 1.070 | 1.070 | 1.070 | 6,492 |
| 2024-07-26 | 1.140 | 1.140 | 1.100 | 1.135 | 1.135 | 3,373 |
| 2024-07-25 | 1.185 | 1.185 | 1.070 | 1.170 | 1.170 | 17,412 |
| 2024-07-24 | 1.195 | 1.200 | 1.130 | 1.200 | 1.200 | 6,050 |
| 2024-07-23 | 1.195 | 1.200 | 1.160 | 1.200 | 1.200 | 3,359 |
| 2024-07-22 | 1.215 | 1.215 | 1.160 | 1.200 | 1.200 | 8,553 |
| 2024-07-19 | 1.235 | 1.235 | 1.160 | 1.230 | 1.230 | 865 |
| 2024-07-18 | 1.255 | 1.255 | 1.190 | 1.245 | 1.245 | 20,673 |
| 2024-07-17 | 1.250 | 1.300 | 1.230 | 1.260 | 1.260 | 8,170 |
| 2024-07-16 | 1.200 | 1.230 | 1.165 | 1.230 | 1.230 | 16,355 |
| 2024-07-15 | 1.100 | 1.200 | 1.090 | 1.185 | 1.185 | 58,197 |
| 2024-07-12 | 1.050 | 1.110 | 1.020 | 1.100 | 1.100 | 59,350 |
| 2024-07-11 | 1.025 | 1.050 | 1.015 | 1.050 | 1.050 | 33,330 |
| 2024-07-10 | 0.990 | 1.030 | 0.990 | 1.025 | 1.025 | 7,786 |
| 2024-07-09 | 0.994 | 1.025 | 0.970 | 1.025 | 1.025 | 8,028 |
| 2024-07-08 | 0.990 | 1.030 | 0.990 | 0.994 | 0.994 | 10,770 |
| 2024-07-05 | 1.000 | 1.015 | 0.980 | 1.015 | 1.015 | 11,083 |
| 2024-07-04 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 710 |
| 2024-07-03 | 0.972 | 0.980 | 0.972 | 0.980 | 0.980 | 451 |
| 2024-07-02 | 0.948 | 0.990 | 0.948 | 0.960 | 0.960 | 8,674 |
| 2024-07-01 | 0.950 | 0.950 | 0.930 | 0.948 | 0.948 | 8,149 |
| 2024-06-28 | 1.005 | 1.040 | 0.920 | 0.950 | 0.950 | 16,419 |
| 2024-06-27 | 1.010 | 1.040 | 1.000 | 1.000 | 1.000 | 5,778 |
| 2024-06-26 | 1.025 | 1.025 | 0.992 | 1.025 | 1.025 | 2,366 |
| 2024-06-25 | 1.025 | 1.040 | 0.998 | 1.040 | 1.040 | 30,296 |
| 2024-06-24 | 1.050 | 1.050 | 1.020 | 1.020 | 1.020 | 4,880 |
| 2024-06-21 | 1.030 | 1.080 | 1.025 | 1.050 | 1.050 | 32,611 |
| 2024-06-20 | 1.035 | 1.050 | 0.990 | 1.050 | 1.050 | 8,441 |
| 2024-06-19 | 1.050 | 1.050 | 1.005 | 1.040 | 1.040 | 7,467 |
| 2024-06-18 | 1.080 | 1.080 | 1.065 | 1.080 | 1.080 | 10,476 |
| 2024-06-17 | 1.100 | 1.100 | 0.990 | 1.040 | 1.040 | 30,412 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.