$2.67 -0.03 (%) Ohr Pharmaceutical Inc - NASDAQ

Aug. 25, 2016 | 12:20 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OHRP historical data

Date Open High Low Close Volume
8/24/20162.812.832.682.71142,138
8/23/20162.682.832.682.81182,289
8/22/20162.652.742.622.6645,948
8/19/20162.612.682.582.68144,539
8/18/20162.642.652.592.6132,167
8/17/20162.622.682.622.6437,408
8/16/20162.592.672.592.6445,765
8/15/20162.512.642.512.62160,107
8/12/20162.572.692.502.52107,644
8/11/20162.672.712.522.57135,190
8/10/20162.472.682.442.68312,419
8/9/20162.612.762.592.7290,551
8/8/20162.682.712.572.5856,383
8/5/20162.792.792.672.6856,731
8/4/20162.862.862.742.7851,274
8/3/20162.722.932.722.86149,994
8/2/20162.732.782.732.7585,346
8/1/20162.732.752.672.7349,131
7/29/20162.752.752.712.7358,001
7/28/20162.682.752.682.7582,269
7/27/20162.612.682.582.6679,736
7/26/20162.592.632.572.6044,337
7/25/20162.582.642.562.5844,354
7/22/20162.612.632.552.5738,946
7/21/20162.522.682.512.5947,943
7/20/20162.522.542.492.5270,783
7/19/20162.602.602.502.5354,021
7/18/20162.632.682.522.5980,402
7/15/20162.622.662.612.6131,427
7/14/20162.692.702.622.65101,324
7/13/20162.752.802.692.7054,010
7/12/20162.722.752.682.74104,058
7/11/20162.702.762.642.7257,171
7/8/20162.722.752.702.7074,317
7/7/20162.742.762.702.7250,436
7/6/20162.682.752.682.7330,792
7/5/20162.702.792.632.6898,450
7/1/20162.712.792.712.72106,192
6/30/20162.652.832.612.7498,040
6/29/20162.822.832.672.7357,742
6/28/20162.632.802.632.75206,276
6/27/20162.722.752.572.59128,822
6/24/20162.612.762.582.75186,079
6/23/20162.792.852.662.7495,630
6/22/20162.682.902.632.76138,569
6/21/20162.772.772.632.68204,291
6/20/20162.692.922.692.76186,562
6/17/20162.832.842.682.6884,909
6/16/20162.772.872.742.80151,660
6/15/20162.822.852.692.76227,347
6/14/20162.802.922.782.8389,220
6/13/20162.852.852.752.81128,769
6/10/20162.952.962.852.87234,090
6/9/20163.033.052.972.98151,556
6/8/20163.083.103.013.04104,762
6/7/20163.173.203.063.07130,166
6/6/20163.203.223.083.1993,288
6/3/20163.253.273.153.18126,118
6/2/20163.223.353.133.25134,533
6/1/20163.213.233.103.23206,397
5/31/20163.113.403.013.23350,889
5/27/20163.113.173.053.11157,179
5/26/20163.163.203.023.08131,902
5/25/20163.113.293.033.16352,453
5/24/20163.143.173.023.1174,443
5/23/20163.083.243.083.10123,704
5/20/20162.993.122.973.0864,479
5/19/20163.033.092.902.9664,738
5/18/20163.013.112.893.0495,289
5/17/20163.113.222.983.02106,354
5/16/20163.023.162.993.1284,894
5/13/20162.883.052.862.98128,776
5/12/20163.023.052.832.88156,983
5/11/20163.113.192.983.01126,212
5/10/20163.213.213.063.1654,271
5/9/20163.013.203.013.12128,069
5/6/20163.013.042.912.9970,011
5/5/20163.103.142.973.02149,062
5/4/20163.163.223.023.08137,648
5/3/20163.303.333.193.20119,181
5/2/20163.283.423.203.32117,401
4/29/20163.343.373.253.2778,595
4/28/20163.443.473.283.32134,808
4/27/20163.423.503.393.42113,485
4/26/20163.573.573.413.4557,236
4/25/20163.543.573.453.5384,123
4/22/20163.473.553.373.53113,531
4/21/20163.503.543.393.44106,966
4/20/20163.513.533.383.51100,251
4/19/20163.593.603.403.46117,771
4/18/20163.503.723.393.55209,099
4/15/20163.403.713.403.55237,606
4/14/20163.333.503.293.44139,898
4/13/20163.383.393.303.33181,466
4/12/20163.243.333.133.29207,436
4/11/20163.403.403.193.25246,226
4/8/20163.573.573.303.35263,159
4/7/20163.563.663.463.55176,028
4/6/20163.823.973.523.56409,992
4/5/20163.754.003.633.82319,440
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center