Oncodesign Precision Medicine historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-14 | 1.160 | 1.175 | 1.050 | 1.100 | 1.100 | 22,305 |
| 2024-06-13 | 1.175 | 1.175 | 1.135 | 1.175 | 1.175 | 1,327 |
| 2024-06-12 | 1.210 | 1.210 | 1.120 | 1.175 | 1.175 | 7,837 |
| 2024-06-11 | 1.210 | 1.210 | 1.170 | 1.210 | 1.210 | 5,421 |
| 2024-06-10 | 1.180 | 1.215 | 1.170 | 1.170 | 1.170 | 1,738 |
| 2024-06-07 | 1.225 | 1.225 | 1.170 | 1.220 | 1.220 | 9,844 |
| 2024-06-06 | 1.225 | 1.250 | 1.170 | 1.240 | 1.240 | 9,676 |
| 2024-06-05 | 1.220 | 1.225 | 1.180 | 1.225 | 1.225 | 7,451 |
| 2024-06-04 | 1.200 | 1.225 | 1.195 | 1.225 | 1.225 | 366 |
| 2024-06-03 | 1.240 | 1.240 | 1.180 | 1.200 | 1.200 | 4,019 |
| 2024-05-31 | 1.220 | 1.250 | 1.180 | 1.240 | 1.240 | 26,954 |
| 2024-05-30 | 1.270 | 1.290 | 1.200 | 1.290 | 1.290 | 7,577 |
| 2024-05-29 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 1,901 |
| 2024-05-28 | 1.320 | 1.320 | 1.300 | 1.300 | 1.300 | 6,379 |
| 2024-05-27 | 1.275 | 1.305 | 1.260 | 1.300 | 1.300 | 17,441 |
| 2024-05-24 | 1.240 | 1.360 | 1.200 | 1.270 | 1.270 | 22,993 |
| 2024-05-23 | 1.210 | 1.250 | 1.210 | 1.245 | 1.245 | 5,897 |
| 2024-05-22 | 1.245 | 1.295 | 1.205 | 1.240 | 1.240 | 47,553 |
| 2024-05-21 | 1.300 | 1.300 | 1.260 | 1.300 | 1.300 | 6,630 |
| 2024-05-20 | 1.300 | 1.320 | 1.260 | 1.300 | 1.300 | 11,722 |
| 2024-05-17 | 1.300 | 1.325 | 1.265 | 1.300 | 1.300 | 4,918 |
| 2024-05-16 | 1.300 | 1.335 | 1.255 | 1.300 | 1.300 | 11,907 |
| 2024-05-15 | 1.300 | 1.355 | 1.280 | 1.320 | 1.320 | 21,163 |
| 2024-05-14 | 1.380 | 1.400 | 1.300 | 1.350 | 1.350 | 20,542 |
| 2024-05-13 | 1.420 | 1.420 | 1.380 | 1.380 | 1.380 | 837 |
| 2024-05-10 | 1.410 | 1.410 | 1.390 | 1.410 | 1.410 | 1,119 |
| 2024-05-09 | 1.415 | 1.415 | 1.380 | 1.400 | 1.400 | 3,943 |
| 2024-05-08 | 1.420 | 1.420 | 1.400 | 1.400 | 1.400 | 6,004 |
| 2024-05-07 | 1.475 | 1.475 | 1.400 | 1.465 | 1.465 | 11,911 |
| 2024-05-06 | 1.430 | 1.480 | 1.400 | 1.480 | 1.480 | 11,265 |
| 2024-05-03 | 1.430 | 1.455 | 1.400 | 1.435 | 1.435 | 9,173 |
| 2024-05-02 | 1.440 | 1.475 | 1.410 | 1.475 | 1.475 | 3,077 |
| 2024-04-30 | 1.455 | 1.490 | 1.400 | 1.470 | 1.470 | 24,362 |
| 2024-04-29 | 1.475 | 1.475 | 1.445 | 1.460 | 1.460 | 1,809 |
| 2024-04-26 | 1.485 | 1.485 | 1.425 | 1.485 | 1.485 | 3,601 |
| 2024-04-25 | 1.505 | 1.505 | 1.425 | 1.505 | 1.505 | 3,911 |
| 2024-04-24 | 1.495 | 1.520 | 1.460 | 1.520 | 1.520 | 1,444 |
| 2024-04-23 | 1.485 | 1.525 | 1.450 | 1.525 | 1.525 | 3,605 |
| 2024-04-22 | 1.540 | 1.540 | 1.425 | 1.500 | 1.500 | 8,791 |
| 2024-04-19 | 1.570 | 1.570 | 1.470 | 1.570 | 1.570 | 6,405 |
| 2024-04-18 | 1.530 | 1.600 | 1.530 | 1.575 | 1.575 | 10,661 |
| 2024-04-17 | 1.485 | 1.500 | 1.450 | 1.500 | 1.500 | 2,313 |
| 2024-04-16 | 1.550 | 1.550 | 1.405 | 1.525 | 1.525 | 29,152 |
| 2024-04-15 | 1.565 | 1.600 | 1.550 | 1.600 | 1.600 | 951 |
| 2024-04-12 | 1.560 | 1.600 | 1.550 | 1.550 | 1.550 | 1,205 |
| 2024-04-11 | 1.595 | 1.600 | 1.520 | 1.600 | 1.600 | 11,473 |
| 2024-04-10 | 1.660 | 1.660 | 1.545 | 1.600 | 1.600 | 11,245 |
| 2024-04-09 | 1.580 | 1.680 | 1.580 | 1.655 | 1.655 | 9,323 |
| 2024-04-08 | 1.520 | 1.600 | 1.520 | 1.580 | 1.580 | 6,304 |
| 2024-04-05 | 1.500 | 1.530 | 1.465 | 1.530 | 1.530 | 11,078 |
| 2024-04-04 | 1.500 | 1.500 | 1.465 | 1.500 | 1.500 | 11,728 |
| 2024-04-03 | 1.500 | 1.500 | 1.450 | 1.500 | 1.500 | 7,771 |
| 2024-04-02 | 1.460 | 1.500 | 1.420 | 1.500 | 1.500 | 11,029 |
| 2024-03-28 | 1.490 | 1.490 | 1.420 | 1.460 | 1.460 | 7,007 |
| 2024-03-27 | 1.490 | 1.520 | 1.400 | 1.495 | 1.495 | 27,917 |
| 2024-03-26 | 1.470 | 1.500 | 1.430 | 1.500 | 1.500 | 4,130 |
| 2024-03-25 | 1.485 | 1.485 | 1.420 | 1.470 | 1.470 | 7,056 |
| 2024-03-22 | 1.450 | 1.490 | 1.450 | 1.490 | 1.490 | 11,357 |
| 2024-03-21 | 1.410 | 1.490 | 1.410 | 1.490 | 1.490 | 10,372 |
| 2024-03-20 | 1.405 | 1.415 | 1.370 | 1.400 | 1.400 | 6,148 |
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.