$13.54 +0.25 (%) Osiris Therapeutics Inc - NASDAQ

Oct. 24, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OSIR historical data

Date Open High Low Close Volume
10/24/201413.3013.6913.3013.5468,208
10/23/201413.0013.3413.0013.2987,345
10/22/201413.0113.1512.7412.8690,842
10/21/201412.9713.0812.7613.0138,475
10/20/201412.6613.0512.6012.9275,609
10/17/201414.0814.0812.5112.70152,303
10/16/201412.3013.3412.2913.19170,260
10/15/201412.2812.7512.1012.67134,886
10/14/201412.3012.7312.0812.48120,212
10/13/201412.1212.7312.0612.1972,844
10/10/201412.0012.5112.0012.0570,017
10/9/201412.7212.7211.9812.0986,881
10/8/201412.0012.7211.8712.68140,819
10/7/201412.2612.3612.1012.1483,252
10/6/201412.9612.9612.3212.4070,227
10/3/201412.9113.0912.7012.8587,000
10/2/201412.3412.7612.2912.7474,661
10/1/201412.6512.6512.2512.3595,029
9/30/201412.6313.3912.4312.59154,872
9/29/201412.5212.8012.5112.6883,077
9/26/201412.8012.8012.5712.7386,466
9/25/201413.0113.0912.5312.72133,976
9/24/201413.0713.1112.8513.0196,014
9/23/201413.2913.4512.9212.95160,436
9/22/201413.4213.5413.2413.3586,337
9/19/201413.2013.5113.0413.46502,896
9/18/201413.2613.4113.0913.15180,082
9/17/201413.1013.4413.0213.29200,008
9/16/201412.6913.0412.6912.99147,311
9/15/201412.9112.9112.5012.73163,523
9/12/201413.3413.3412.8612.9787,680
9/11/201413.1113.5012.9113.3491,632
9/10/201412.9913.3212.9413.1989,576
9/9/201413.1513.2312.9913.0255,105
9/8/201412.9613.2012.9413.15143,284
9/5/201413.4513.5412.9613.00272,083
9/4/201414.0614.2213.2513.43170,018
9/3/201414.2514.2513.9514.07102,709
9/2/201414.2614.2814.1214.2368,913
8/29/201414.1314.3814.0714.29147,139
8/28/201414.0014.2013.9414.1575,972
8/27/201414.3314.3314.0914.1267,747
8/26/201413.9814.3613.9014.2584,748
8/25/201414.2914.4113.9214.0475,566
8/22/201414.0814.1913.9014.1562,215
8/21/201414.2814.3013.9614.14103,584
8/20/201414.3514.3814.1814.3048,048
8/19/201414.8014.8014.3014.4179,590
8/18/201414.6514.8414.5314.80131,952
8/15/201414.8214.9414.1914.49151,296
8/14/201415.0015.0714.5414.68109,043
8/13/201414.7915.2214.7215.0390,688
8/12/201415.4515.5814.5514.81113,039
8/11/201414.9415.5514.9115.43577,616
8/8/201414.7115.0314.6214.8492,925
8/7/201415.3715.7814.5514.66183,648
8/6/201414.9015.3614.8415.30114,059
8/5/201415.1015.2314.7215.03112,464
8/4/201414.6315.2014.6115.18101,454
8/1/201414.7215.0014.5014.59161,675
7/31/201414.5014.9214.2514.80255,869
7/30/201415.1315.3814.5014.58162,142
7/29/201414.5215.2614.5014.94125,721
7/28/201414.6914.6914.3914.50113,028
7/25/201414.4014.7814.3414.72132,445
7/24/201414.6714.7014.5014.52198,672
7/23/201414.5514.8714.5114.6176,957
7/22/201414.5614.7014.4014.51138,720
7/21/201414.2514.6614.0914.52231,978
7/18/201413.6214.5113.6014.26160,481
7/17/201414.0114.3013.5313.66221,319
7/16/201414.1214.3813.9514.14159,899
7/15/201414.6814.6813.8314.09334,889
7/14/201414.9815.0914.3714.48261,157
7/11/201415.2915.4814.7114.89363,864
7/10/201415.3215.5714.7715.29310,730
7/9/201415.7215.7214.8815.59151,642
7/8/201416.3816.3815.5515.72133,208
7/7/201417.0217.0215.8716.50275,715
7/3/201416.8017.0716.7517.0272,188
7/2/201416.1217.3216.1016.69266,381
7/1/201415.7316.2015.6316.06181,559
6/30/201415.7715.8415.5415.6256,530
6/27/201415.6815.8415.5215.80299,084
6/26/201415.9715.9715.5215.7262,203
6/25/201415.4515.9915.4515.8980,278
6/24/201415.9216.0615.4515.56124,592
6/23/201415.8815.9815.5315.9189,601
6/20/201415.8215.8415.5315.82151,424
6/19/201416.0016.0015.4415.74105,078
6/18/201415.7515.9815.5615.85108,959
6/17/201415.9916.3215.6615.7291,350
6/16/201415.5816.1215.4716.0668,004
6/13/201415.6715.7815.2115.5557,407
6/12/201415.9815.9815.5015.60141,160
6/11/201415.6416.2115.5515.90120,327
6/10/201415.6315.9115.4515.6155,202
6/9/201415.3816.0015.3115.61153,931
6/6/201415.0515.5814.8715.34154,742
6/5/201414.0815.0013.8014.93185,130
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center