$6.40 +0.17 (%) Osiris Therapeutics Inc - NASDAQ

Feb. 9, 2016 | 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
2/9/20166.206.456.136.40111,995
2/8/20166.306.316.006.23120,416
2/5/20166.076.436.046.39146,238
2/4/20166.506.575.876.06386,860
2/3/20167.057.066.746.99114,272
2/2/20167.267.396.967.02127,835
2/1/20167.137.866.917.29147,922
1/29/20167.157.536.987.16183,387
1/28/20167.287.367.007.1583,893
1/27/20167.587.617.157.2398,518
1/26/20167.447.717.077.58168,287
1/25/20167.477.757.377.39122,315
1/22/20167.037.597.007.49238,729
1/21/20167.317.316.937.02359,959
1/20/20166.937.446.677.27262,463
1/19/20167.307.696.937.01531,513
1/15/20168.588.597.037.281,403,451
1/14/20168.668.948.398.78343,117
1/13/20169.279.408.648.70127,802
1/12/20169.269.668.969.23163,913
1/11/20169.829.828.939.12215,067
1/8/201610.4810.589.679.73262,930
1/7/201610.0110.529.9110.40378,951
1/6/201610.3110.439.8210.16319,138
1/5/201610.2610.6710.2610.42304,177
1/4/201610.2510.419.9710.03306,128
12/31/201510.3510.4810.3010.38144,433
12/30/201510.5110.5410.3210.42131,865
12/29/201510.4810.5710.3910.50112,685
12/28/201510.3410.7510.3210.39208,376
12/24/201510.4710.7810.3810.4282,614
12/23/201510.5110.6010.2610.44107,278
12/22/201510.8310.8410.4410.48109,962
12/21/201510.3210.8410.2310.83224,326
12/18/201510.0010.699.8110.211,421,718
12/17/201510.1610.9810.0210.90187,719
12/16/201510.0410.229.9010.10133,962
12/15/201510.0210.239.9510.02114,872
12/14/20159.869.999.769.93111,951
12/11/20159.9810.119.819.87124,030
12/10/201510.0310.159.9310.11134,444
12/9/201510.1010.269.9410.03130,605
12/8/201510.0910.3010.0010.11158,768
12/7/201510.3110.3510.0010.13179,869
12/4/201510.0010.329.9810.26117,426
12/3/201510.3410.469.9410.01142,654
12/2/201510.4510.6910.2910.41232,044
12/1/201510.4010.629.9810.52298,819
11/30/201510.5310.5310.0310.26258,992
11/27/201510.2510.4810.1810.3880,980
11/25/201510.3710.5710.2410.28160,071
11/24/201510.2210.5710.1910.46406,282
11/23/201510.7710.9010.1710.20317,137
11/20/201510.6611.2610.6010.73366,330
11/19/201510.6810.7410.3810.57273,208
11/18/201510.9711.0710.2510.54722,745
11/17/20159.8611.759.8010.972,047,550
11/16/201514.2714.3713.6713.98253,687
11/13/201514.5414.8214.2314.31108,633
11/12/201514.6014.8814.4314.65190,873
11/11/201514.3414.9314.1314.63247,349
11/10/201514.2014.4813.2114.34456,222
11/9/201514.8115.2214.5214.68473,357
11/6/201516.5017.4914.5214.54927,952
11/5/201518.2518.4518.2018.25182,460
11/4/201517.9118.3517.3318.34131,112
11/3/201517.9918.2217.5617.78121,976
11/2/201517.1318.1316.5718.08147,248
10/30/201516.4917.0816.2217.03254,870
10/29/201518.3118.5016.2016.43620,276
10/28/201517.5018.3017.1918.2996,028
10/27/201517.1317.5516.9217.51155,110
10/26/201517.2817.7117.1417.23300,771
10/23/201517.1717.5717.0617.25160,210
10/22/201517.0617.3216.5116.96140,412
10/21/201516.6417.1116.1016.99270,265
10/20/201516.7616.9516.2916.48120,923
10/19/201516.3217.1216.0816.73196,566
10/16/201516.5716.9116.1016.52235,236
10/15/201516.1316.5916.1316.50140,549
10/14/201516.4416.6316.1516.18122,502
10/13/201516.7517.2716.4816.50134,861
10/12/201516.9717.1016.6116.9543,801
10/9/201516.6617.1416.5516.9779,277
10/8/201517.0417.0416.2816.6692,144
10/7/201516.7217.3416.0417.02216,935
10/6/201517.3317.5416.0316.56367,258
10/5/201518.0818.2317.0717.58125,933
10/2/201517.7018.1817.4517.84123,206
10/1/201518.1318.1917.0018.01343,557
9/30/201518.0218.6017.8818.47152,829
9/29/201517.4018.5817.3017.80209,561
9/28/201517.9117.9117.0817.43223,869
9/25/201519.3519.4417.8018.04222,727
9/24/201519.2419.2618.5919.09128,880
9/23/201519.0019.6918.7619.3281,024
9/22/201519.0519.5818.5718.94160,130
9/21/201520.0520.0518.1119.20277,773
9/18/201519.8720.4219.4719.69330,506
9/17/201519.3520.3019.2120.13156,261
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center