$2.74 +0.05 (%) Ohr Pharmaceutical Inc - NASDAQ

May. 21, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OHRP historical data

Date Open High Low Close Volume
5/21/20152.702.762.702.74156,459
5/20/20152.722.762.682.69151,020
5/19/20152.762.792.702.72180,488
5/18/20152.712.772.702.77253,246
5/15/20152.742.752.692.73160,975
5/14/20152.752.772.702.75209,150
5/13/20152.772.772.682.73141,580
5/12/20152.662.772.662.76223,590
5/11/20152.732.772.702.74195,649
5/8/20152.822.822.662.75269,759
5/7/20152.882.902.722.80361,373
5/6/20152.862.862.722.76212,733
5/5/20152.892.922.752.82293,117
5/4/20152.862.922.832.86340,221
5/1/20152.852.862.762.82228,887
4/30/20152.822.882.762.81302,223
4/29/20152.862.922.802.81179,590
4/28/20152.752.942.722.87634,529
4/27/20152.952.992.702.81659,213
4/24/20152.903.042.862.941,155,252
4/23/20152.722.932.662.82942,700
4/22/20152.632.782.612.72362,018
4/21/20152.732.732.612.64363,949
4/20/20152.652.752.622.71411,979
4/17/20152.682.692.612.65362,182
4/16/20152.772.772.632.71496,223
4/15/20152.782.812.702.76356,231
4/14/20152.712.802.622.74539,468
4/13/20152.802.822.682.72665,343
4/10/20152.712.842.642.80448,477
4/9/20152.702.722.562.69563,154
4/8/20152.802.812.632.69814,937
4/7/20152.502.742.482.721,056,362
4/6/20152.562.562.492.51730,843
4/2/20152.592.602.502.54645,417
4/1/20152.542.622.502.55913,012
3/31/20152.832.832.512.542,638,912
3/30/20152.832.972.752.813,321,846
3/27/20153.143.242.722.7423,914,664
3/26/20158.888.898.588.73187,776
3/25/20159.649.668.808.89491,517
3/24/20159.439.979.269.60355,019
3/23/20159.199.518.879.48465,962
3/20/20159.449.659.079.26368,027
3/19/20159.149.629.119.35308,542
3/18/20159.069.198.819.09340,167
3/17/20159.199.509.019.09198,389
3/16/20159.699.889.219.24263,323
3/13/20159.649.969.349.71252,831
3/12/20159.9610.189.579.71314,035
3/11/201510.1510.399.7610.00487,091
3/10/201510.5710.6310.0110.14494,608
3/9/201511.4811.7310.7010.75476,206
3/6/201512.0012.0010.8211.48606,609
3/5/201510.8512.3110.7411.431,145,923
3/4/201510.2410.929.9510.72758,174
3/3/20159.9010.429.2910.351,185,444
3/2/20158.6910.588.559.783,986,393
2/27/20158.008.157.607.69315,180
2/26/20157.457.937.087.92606,864
2/25/20157.107.186.977.02118,039
2/24/20157.237.236.967.06136,234
2/23/20157.157.287.007.08192,387
2/20/20157.447.477.127.1597,257
2/19/20157.537.617.417.4482,174
2/18/20157.447.687.357.50118,406
2/17/20157.437.627.377.43114,248
2/13/20157.727.927.387.38116,960
2/12/20158.038.057.507.68185,802
2/11/20157.898.207.778.01304,447
2/10/20156.957.886.957.87381,419
2/9/20157.027.066.876.98146,293
2/6/20157.007.276.757.001,163,867
2/5/20156.867.706.817.64157,119
2/4/20157.037.046.716.77166,826
2/3/20157.457.456.827.03202,522
2/2/20158.208.207.167.38137,103
1/30/20157.808.147.507.5196,462
1/29/20157.647.897.537.8854,494
1/28/20157.728.097.647.6572,632
1/27/20157.847.857.607.7256,938
1/26/20157.807.917.677.8857,500
1/23/20157.988.017.627.8383,854
1/22/20158.008.007.677.95108,897
1/21/20158.768.787.907.98149,078
1/20/20159.049.158.688.82109,572
1/16/20159.149.378.829.04150,976
1/15/20159.659.699.129.18221,441
1/14/20159.509.699.129.61213,756
1/13/20159.209.749.179.49266,116
1/12/20158.949.118.819.0980,373
1/9/20158.679.208.468.98114,544
1/8/20158.658.658.458.6374,752
1/7/20158.278.468.098.4040,062
1/6/20158.258.377.938.1976,004
1/5/20158.418.508.268.2657,675
1/2/20158.388.558.158.46112,804
12/31/20148.408.518.218.3486,818
12/30/20148.498.568.328.3543,297
12/29/20148.538.618.318.5568,166
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center