Oncodesign Precision Medicine historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-29 | 1.060 | 1.060 | 1.030 | 1.060 | 1.060 | 11,976 |
| 2024-11-28 | 1.040 | 1.065 | 1.020 | 1.065 | 1.065 | 8,333 |
| 2024-11-27 | 1.030 | 1.055 | 1.020 | 1.020 | 1.020 | 2,210 |
| 2024-11-26 | 1.075 | 1.075 | 1.015 | 1.075 | 1.075 | 4,841 |
| 2024-11-25 | 1.020 | 1.025 | 1.015 | 1.015 | 1.015 | 2,367 |
| 2024-11-22 | 1.030 | 1.040 | 1.025 | 1.040 | 1.040 | 189 |
| 2024-11-21 | 1.055 | 1.055 | 1.015 | 1.015 | 1.015 | 1,796 |
| 2024-11-20 | 1.050 | 1.055 | 1.025 | 1.055 | 1.055 | 979 |
| 2024-11-19 | 1.070 | 1.070 | 1.010 | 1.070 | 1.070 | 7,632 |
| 2024-11-18 | 1.050 | 1.080 | 1.010 | 1.030 | 1.030 | 4,233 |
| 2024-11-15 | 1.070 | 1.080 | 1.050 | 1.080 | 1.080 | 747 |
| 2024-11-14 | 1.080 | 1.080 | 1.050 | 1.070 | 1.070 | 1,010 |
| 2024-11-13 | 1.050 | 1.090 | 1.040 | 1.090 | 1.090 | 8,618 |
| 2024-11-12 | 1.075 | 1.080 | 1.055 | 1.080 | 1.080 | 4,664 |
| 2024-11-11 | 1.035 | 1.080 | 1.020 | 1.080 | 1.080 | 12,178 |
| 2024-11-08 | 1.085 | 1.085 | 1.060 | 1.060 | 1.060 | 2,501 |
| 2024-11-07 | 1.090 | 1.090 | 1.060 | 1.090 | 1.090 | 1,177 |
| 2024-11-06 | 1.080 | 1.090 | 1.060 | 1.090 | 1.090 | 91 |
| 2024-11-05 | 1.080 | 1.080 | 1.065 | 1.080 | 1.080 | 7,749 |
| 2024-11-04 | 1.140 | 1.140 | 1.070 | 1.130 | 1.130 | 7,033 |
| 2024-11-01 | 1.175 | 1.175 | 1.085 | 1.150 | 1.150 | 6,709 |
| 2024-10-31 | 1.215 | 1.220 | 1.100 | 1.210 | 1.210 | 8,513 |
| 2024-10-30 | 1.200 | 1.230 | 1.185 | 1.230 | 1.230 | 1,945 |
| 2024-10-29 | 1.205 | 1.205 | 1.205 | 1.205 | 1.205 | 1 |
| 2024-10-28 | 1.255 | 1.255 | 1.175 | 1.175 | 1.175 | 10,301 |
| 2024-10-25 | 1.255 | 1.255 | 1.225 | 1.255 | 1.255 | 322 |
| 2024-10-24 | 1.240 | 1.280 | 1.180 | 1.280 | 1.280 | 16,935 |
| 2024-10-23 | 1.260 | 1.350 | 1.245 | 1.275 | 1.275 | 17,507 |
| 2024-10-22 | 1.270 | 1.270 | 1.260 | 1.260 | 1.260 | 521 |
| 2024-10-21 | 1.220 | 1.280 | 1.220 | 1.280 | 1.280 | 7,930 |
| 2024-10-18 | 1.245 | 1.245 | 1.185 | 1.200 | 1.200 | 8,665 |
| 2024-10-17 | 1.250 | 1.275 | 1.200 | 1.275 | 1.275 | 4,791 |
| 2024-10-16 | 1.280 | 1.285 | 1.245 | 1.285 | 1.285 | 4,760 |
| 2024-10-15 | 1.240 | 1.255 | 1.240 | 1.250 | 1.250 | 2,608 |
| 2024-10-14 | 1.295 | 1.300 | 1.225 | 1.280 | 1.280 | 8,468 |
| 2024-10-11 | 1.320 | 1.350 | 1.270 | 1.350 | 1.350 | 26,139 |
| 2024-10-10 | 1.285 | 1.380 | 1.270 | 1.320 | 1.320 | 39,125 |
| 2024-10-09 | 1.250 | 1.350 | 1.230 | 1.300 | 1.300 | 42,802 |
| 2024-10-08 | 1.275 | 1.300 | 1.245 | 1.300 | 1.300 | 23,317 |
| 2024-10-07 | 1.200 | 1.295 | 1.190 | 1.260 | 1.260 | 23,795 |
| 2024-10-04 | 1.125 | 1.200 | 1.070 | 1.200 | 1.200 | 19,330 |
| 2024-10-03 | 1.125 | 1.125 | 1.080 | 1.125 | 1.125 | 4,527 |
| 2024-10-02 | 1.115 | 1.140 | 1.080 | 1.130 | 1.130 | 12,405 |
| 2024-10-01 | 1.085 | 1.120 | 1.070 | 1.115 | 1.115 | 18,899 |
| 2024-09-30 | 0.990 | 1.085 | 0.990 | 1.085 | 1.085 | 16,707 |
| 2024-09-27 | 1.025 | 1.030 | 0.990 | 1.030 | 1.030 | 2,711 |
| 2024-09-26 | 1.025 | 1.030 | 0.996 | 1.030 | 1.030 | 1,621 |
| 2024-09-25 | 1.010 | 1.025 | 0.990 | 1.025 | 1.025 | 12,472 |
| 2024-09-24 | 1.005 | 1.010 | 1.005 | 1.010 | 1.010 | 2 |
| 2024-09-23 | 0.980 | 1.010 | 0.980 | 1.010 | 1.010 | 6,734 |
| 2024-09-20 | 1.000 | 1.010 | 0.966 | 1.010 | 1.010 | 21,121 |
| 2024-09-19 | 1.000 | 1.010 | 1.000 | 1.000 | 1.000 | 3,013 |
| 2024-09-18 | 1.000 | 1.000 | 0.990 | 1.000 | 1.000 | 2,026 |
| 2024-09-17 | 1.030 | 1.030 | 0.980 | 1.020 | 1.020 | 2,624 |
| 2024-09-16 | 1.030 | 1.030 | 0.990 | 0.990 | 0.990 | 4,140 |
| 2024-09-13 | 1.030 | 1.030 | 0.996 | 1.030 | 1.030 | 9,359 |
| 2024-09-12 | 1.025 | 1.030 | 1.020 | 1.030 | 1.030 | 4,124 |
| 2024-09-11 | 1.065 | 1.065 | 0.970 | 1.030 | 1.030 | 45,592 |
| 2024-09-10 | 1.065 | 1.070 | 1.060 | 1.070 | 1.070 | 1,272 |
| 2024-09-09 | 1.085 | 1.085 | 1.050 | 1.070 | 1.070 | 6,278 |
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.