$14.48 0.00 (%) Osiris Therapeutics Inc - NASDAQ

Dec. 19, 2014 | 12:32 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OSIR historical data

Date Open High Low Close Volume
12/18/201413.9314.7713.7014.48171,867
12/17/201413.1113.8713.0713.8399,917
12/16/201412.8813.4212.8613.1386,249
12/15/201413.0613.3012.6512.97102,085
12/12/201412.8013.1912.8012.9262,039
12/11/201413.1613.4612.9112.9667,585
12/10/201413.4913.5813.0213.02101,555
12/9/201413.1313.6013.0513.6068,099
12/8/201413.2013.5013.1613.3381,313
12/5/201412.9013.3712.8213.1681,657
12/4/201413.2413.2412.7812.7972,648
12/3/201413.3513.6613.1113.3065,322
12/2/201413.0513.4512.8113.27152,896
12/1/201413.1113.4312.8012.9494,986
11/28/201413.4913.6813.1213.1548,131
11/26/201413.5013.5513.3013.5047,968
11/25/201413.5713.5713.3513.4953,876
11/24/201413.2113.5513.1413.5189,079
11/21/201413.2913.2913.0013.1265,578
11/20/201412.9813.1912.9613.0663,293
11/19/201413.3113.3112.9513.1362,252
11/18/201413.3213.4313.1513.2948,307
11/17/201413.0813.5013.0813.3077,503
11/14/201413.2713.2712.9213.05100,458
11/13/201413.4813.6313.2513.3055,556
11/12/201413.3713.6013.2713.50102,641
11/11/201413.5113.5613.2613.49117,181
11/10/201413.5813.7413.3513.48245,735
11/7/201414.0014.7413.4113.50279,255
11/6/201413.3713.8913.2113.84117,963
11/5/201413.7513.7813.2013.3798,656
11/4/201413.5513.8113.3913.6672,665
11/3/201413.6013.8913.5313.6482,583
10/31/201414.4214.4213.2913.63287,905
10/30/201413.6714.1013.6214.0265,359
10/29/201414.0014.0213.6513.7092,890
10/28/201413.5614.0513.3113.95112,075
10/27/201413.5613.7013.3813.4664,488
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center