Osiris Therapeutics Inc $14.25

down 0.00


26/8/2014 04:00 PM  |  NASDAQ : OSIR  
Industries : Drugs / Biotechnology
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OSIR historical data

Date Open High Low Close Volume
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
6/4/201414.4414.5813.8013.99520,927
6/3/201414.8514.9214.4514.52172,399
6/2/201415.4715.5914.6614.89137,772
5/30/201415.7616.0015.0115.39160,496
5/29/201415.7516.0015.5815.7476,744
5/28/201416.0116.0115.3515.72106,843
5/27/201416.1116.3915.9916.11153,074
5/23/201415.7616.2015.4416.11157,173
5/22/201415.6716.0315.4715.70121,945
5/21/201415.4815.8315.2515.58169,210
5/20/201415.9615.9615.2015.31201,340
5/19/201415.7516.2315.5615.95135,457
5/16/201416.3016.6415.5115.76173,811
5/15/201416.3016.9015.4616.34269,521
5/14/201415.0216.7414.6216.371,123,437
5/13/201414.8315.6014.6115.00447,483
5/12/201415.6015.6714.3614.75292,765
5/9/201413.8915.7613.7515.71416,875
5/8/201414.1914.4913.9513.98162,010
5/7/201414.1614.2313.6514.19120,837
5/6/201414.1614.4013.9314.00128,340
5/5/201414.2414.4013.8614.18125,833
5/2/201414.4014.6213.9014.42220,818
5/1/201414.2414.6613.7114.40174,019
4/30/201414.0014.4413.6214.23164,068
4/29/201413.5314.3813.2414.07251,066
4/28/201413.1813.6012.9013.44186,701
4/25/201413.0413.2412.8113.00355,487
4/24/201413.1613.3512.6913.18167,261
4/23/201413.1313.1812.8012.99139,710
4/22/201412.4913.3812.4313.15229,383
4/21/201412.4712.5311.8012.40296,839
4/17/201412.7513.0312.3312.39272,435
4/16/201412.8512.9712.4712.80337,901
4/15/201412.7012.9312.2212.69362,953
4/14/201412.7813.2812.4012.69222,413
4/11/201413.2913.7812.5712.60361,987
4/10/201414.2614.2913.4013.48345,364
4/9/201414.4814.6813.8414.29313,349
4/8/201414.3014.8514.0014.36331,818
4/7/201413.5814.4813.1614.34381,202
4/4/201413.3913.8312.9613.69371,787
Trading Center