Odyssey Therapeutics, Inc. - Common Stock (ODTX)

19.39
+0.09 (0.47%)
NASDAQ · Last Trade: Oct 27th, 10:15 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Odyssey Therapeutics, Inc. - Common Stock (ODTX)

DateOpenHighLowCloseVolumeAdjusted Close
10/26/202619.6019.6818.6219.30139,91819.30
10/23/202619.0220.0718.3719.60209,59519.60
10/22/202618.8419.3218.5219.08141,75419.08
10/21/202618.9319.7918.0019.00255,33819.00
10/20/202617.7919.7316.9318.99317,33918.99
10/19/202616.9418.5016.9418.10300,37318.10
10/16/202617.4517.5016.9017.17219,37017.17
10/15/202616.6217.7516.3617.57159,23817.57
10/14/202616.8717.3516.5016.60245,62916.60
10/13/202618.1518.3917.1817.24258,81817.24
10/12/202618.8819.1418.1618.26282,69718.26
10/09/202618.7219.6518.4919.00325,59219.00
10/08/202617.8318.3817.1318.12414,20718.12
10/07/202618.0118.8417.8218.08264,07018.08
10/06/202620.8420.8418.0618.13340,86218.13
10/05/202620.5220.9619.7320.84171,78220.84
10/02/202620.6721.6020.0520.73192,50320.73
10/01/202621.9822.3620.3220.42308,44320.42
9/30/202622.4823.5021.7022.22334,16622.22
9/29/202621.4722.7621.2022.44201,69022.44
9/28/202620.0221.6519.7121.47213,05421.47
9/25/202619.9020.8819.4120.51237,78120.51
9/24/202620.7721.0918.7719.93395,99919.93
9/23/202622.9923.0320.5220.76255,19020.76
9/22/202623.3624.3322.7023.34555,20523.34
9/21/202624.5125.2223.0523.06245,65823.06
9/18/202623.3525.1522.8824.382,604,39624.38
9/17/202623.4625.8122.9423.22524,24723.22
9/16/202622.1823.4021.8223.12591,37523.12
9/15/202624.3124.8421.7221.99276,66621.99
9/14/202624.6925.2923.3624.26219,01024.26
9/11/202623.9425.1423.6424.63198,38424.63
9/10/202624.0925.3823.5023.64192,71623.64
9/09/202626.9728.2624.2424.51217,40424.51
9/08/202628.3028.8626.8926.97174,74226.97
9/04/202626.2429.0525.7128.76268,97628.76
9/03/202626.8827.2725.6226.40189,63426.40
9/02/202624.8026.8024.8026.62171,40326.62
9/01/202624.2125.2324.0624.50172,83124.50
8/31/202624.3324.8022.8924.52170,37224.52
8/28/202626.0526.5224.2524.36117,28024.36
8/27/202625.8226.4025.4825.98141,35625.98
8/26/202626.5027.3224.8725.62235,74825.62
8/25/202625.1227.3225.1226.23163,72126.23
8/24/202626.3928.0025.0525.15257,41225.15
8/21/202624.9126.4924.5526.39181,27526.39
8/20/202624.4024.7723.0724.67121,62824.67
8/19/202622.5224.6622.4024.25226,11924.25
8/18/202620.6521.9520.5121.95188,75521.95
8/17/202620.6721.3620.5720.86119,80020.86
8/14/202621.3621.6319.8420.73136,32820.73
8/13/202621.6723.0820.4320.72113,19720.72
8/12/202620.2821.7220.2821.5889,50221.58
8/11/202622.0323.0320.0620.35107,74420.35
8/10/202621.2722.4320.5322.17141,26422.17
8/07/202621.5622.2620.9321.1797,81821.17
8/06/202621.0322.1120.3821.55123,15221.55
8/05/202619.7021.4119.2320.89131,54420.89
8/04/202618.0519.9917.9719.96135,45119.96
8/03/202619.1719.2017.9618.13141,34418.13
7/31/202618.3319.2518.0418.93183,24318.93
7/30/202618.1418.8317.8618.42106,83818.42
7/29/202618.7019.3317.8218.05200,54218.05
7/28/202619.1719.6018.2018.43139,33318.43
7/27/202618.9819.6118.3919.03159,40719.03