Ohr Pharmaceutical Inc $8.91

up +0.81


30/7/2014 04:00 PM  |  NASDAQ : OHRP  
Industries : Drugs / Biotechnology
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OHRP historical data

Date Open High Low Close Volume
7/30/20148.168.998.158.91450,471
7/29/20148.078.458.048.10157,177
7/28/20148.248.378.048.17167,100
7/25/20148.388.568.178.23190,463
7/24/20148.368.578.268.4371,405
7/23/20148.508.528.358.3955,846
7/22/20148.408.448.168.28119,373
7/21/20148.348.568.138.31109,008
7/18/20148.238.508.088.3798,399
7/17/20148.638.678.188.25146,554
7/16/20148.578.738.458.70109,870
7/15/20148.969.088.468.50175,120
7/14/20148.779.168.779.00220,789
7/11/20148.318.888.098.73225,785
7/10/20148.288.748.078.34338,898
7/9/20147.898.407.868.35276,314
7/8/20147.938.017.667.97336,282
7/7/20148.128.447.857.91530,386
7/3/20148.398.487.808.12587,796
7/2/20149.139.138.268.37821,551
7/1/20149.409.608.889.081,015,068
6/30/20149.619.658.969.511,304,604
6/27/20149.8810.979.289.637,747,466
6/26/20147.5410.177.509.905,840,086
6/25/20147.507.716.867.312,235,844
6/24/201410.5311.757.577.746,088,060
6/23/20149.9311.779.8211.40880,609
6/20/20149.289.819.289.75331,986
6/19/20149.379.449.239.31163,116
6/18/20149.509.509.079.31162,333
6/17/20148.869.358.759.32214,672
6/16/20149.429.458.688.91282,927
6/13/20149.069.398.929.28177,535
6/12/20148.659.088.658.87200,290
6/11/20148.528.938.278.62119,291
6/10/20149.229.438.548.60227,291
6/9/20149.419.559.049.17186,974
6/6/20149.419.509.109.32120,463
6/5/20149.209.639.059.45266,044
6/4/20148.929.218.689.21228,483
6/3/20148.608.798.228.71114,840
6/2/20148.368.668.098.49150,049
5/30/20148.418.888.218.52232,018
5/29/20147.608.387.608.24188,687
5/28/20147.588.167.517.72124,694
5/27/20147.898.067.427.58169,351
5/23/20147.868.367.317.55261,512
5/22/20148.268.447.808.01172,881
5/21/20149.009.127.898.18224,830
5/20/20149.269.498.878.97245,189
5/19/20148.889.348.759.22179,385
5/16/20149.289.858.808.88453,753
5/15/20148.119.077.898.90278,101
5/14/20147.908.517.908.11359,892
5/13/20146.788.006.787.84425,062
5/12/20146.827.006.016.82561,502
5/9/20147.958.236.646.87596,466
5/8/20148.738.807.778.00414,793
5/7/20149.559.718.628.81308,059
5/6/20149.729.799.509.5871,770
5/5/20149.659.859.419.70123,432
5/2/20149.779.889.539.6494,603
5/1/20149.419.899.329.81177,851
4/30/20149.629.849.409.48171,358
4/29/20149.849.989.579.68157,649
4/28/20149.5510.009.309.75250,982
4/25/20149.669.909.479.58104,828
4/24/20149.809.949.509.61206,247
4/23/20149.7210.079.689.77123,913
4/22/201410.0010.209.699.79237,305
4/21/20149.3710.019.379.97174,568
4/17/20149.319.919.319.32246,571
4/16/20149.5010.099.419.61187,631
4/15/20149.6110.099.029.59281,777
4/14/201410.0010.469.609.79293,077
4/11/201410.7010.709.769.96362,691
4/10/201410.4810.8510.2310.47514,817
4/9/20149.9510.349.9510.22679,728
4/8/201410.5010.579.709.841,922,325
4/7/201413.7914.0011.8412.03372,539
4/4/201414.1814.2013.7613.94201,965
4/3/201414.1014.6013.9213.97133,042
4/2/201413.8214.3713.6214.03196,690
4/1/201413.5513.9912.2813.82412,027
3/31/201413.5013.9113.4013.61171,998
3/28/201413.7514.3413.1413.43190,840
3/27/201414.5014.5013.5013.83164,211
3/26/201414.4614.8414.2214.47120,972
3/25/201414.5815.2013.8114.30234,068
3/24/201416.8617.1914.0514.59636,009
3/21/201418.3018.5016.5616.77280,629
3/20/201417.9618.8817.9418.22148,639
3/19/201419.3119.4618.0618.19239,239
3/18/201418.7019.5118.7019.09152,158
3/17/201419.3020.0018.4118.54219,410
3/14/201418.7619.9918.7519.65330,145
3/13/201418.1518.7117.8818.48129,400
3/12/201418.3418.6017.3018.06181,254
3/11/201419.7419.7418.1018.56369,034
3/10/201417.9719.7117.4819.601,098,949
Trading Center