$18.20 -0.16 (%) Osiris Therapeutics Inc - NASDAQ

May. 22, 2015 | 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
5/21/201518.3118.5018.0418.36169,772
5/20/201518.2219.7518.0318.50146,508
5/19/201517.7718.4417.6018.23233,946
5/18/201517.3017.8417.2117.78148,571
5/15/201517.5117.5117.1017.29156,436
5/14/201517.8517.8517.0817.47140,390
5/13/201517.4217.7817.3717.77201,198
5/12/201517.3217.7717.0017.52355,660
5/11/201516.4217.3315.7817.22693,941
5/8/201515.9216.6415.7716.40179,218
5/7/201515.4015.7215.3315.39105,349
5/6/201515.3215.7115.3115.46144,078
5/5/201515.2515.3015.0215.13201,190
5/4/201515.3815.9315.3415.3667,847
5/1/201515.2215.6415.1515.4181,322
4/30/201515.5215.7215.0015.17206,440
4/29/201515.8916.1515.6115.64115,468
4/28/201515.9716.3415.5615.99116,611
4/27/201516.4416.4915.7515.94157,287
4/24/201516.5916.7016.2716.3347,592
4/23/201516.2816.7916.1816.59103,041
4/22/201516.4016.5916.1516.35103,477
4/21/201516.5517.2216.4016.45108,553
4/20/201516.4916.9116.0016.35188,082
4/17/201516.5816.7216.2816.37150,774
4/16/201516.9217.0116.6216.7491,174
4/15/201517.0417.2216.9716.98110,615
4/14/201517.4417.5016.9917.02138,756
4/13/201517.5017.6717.3717.47167,632
4/10/201516.8617.6216.5517.56183,173
4/9/201516.9217.1516.5916.72102,715
4/8/201516.6417.1616.6017.00222,386
4/7/201516.6017.0016.6016.78191,197
4/6/201517.0417.1816.5616.68172,502
4/2/201517.3817.4116.9817.14125,977
4/1/201517.5317.5416.9417.31154,095
3/31/201517.5617.7717.5117.58159,829
3/30/201517.8617.9017.5717.6575,888
3/27/201517.5117.8817.4917.6984,927
3/26/201517.3017.6417.1417.44140,071
3/25/201518.0718.3017.2617.29156,434
3/24/201517.7918.4117.6817.98145,913
3/23/201517.7417.8917.1817.87177,779
3/20/201518.6718.7317.5717.59282,026
3/19/201518.2818.8618.1518.48240,160
3/18/201517.8618.2617.6318.20154,467
3/17/201517.5017.8817.4417.85129,713
3/16/201517.4717.6217.2017.48100,487
3/13/201517.0917.5417.0317.3383,962
3/12/201517.3117.3917.0717.26152,235
3/11/201517.2717.5017.0217.21201,757
3/10/201517.3217.7417.0417.18168,240
3/9/201517.4518.5517.4117.67287,801
3/6/201517.0118.6616.9718.40497,018
3/5/201517.5517.8115.9516.94503,641
3/4/201517.5217.8817.5017.80148,515
3/3/201517.5017.5517.1717.52177,318
3/2/201517.2817.6017.2217.3885,785
2/27/201517.3117.3917.1817.2778,366
2/26/201517.3217.4316.9717.34156,432
2/25/201516.8317.6916.6717.48187,548
2/24/201516.7816.8416.4316.8376,885
2/23/201516.5916.9016.4516.6949,971
2/20/201516.3516.6916.2616.5252,060
2/19/201516.4016.5116.0716.4251,113
2/18/201516.0716.4415.9216.3866,788
2/17/201516.0116.1815.7716.1589,814
2/13/201515.7216.0815.4715.9573,174
2/12/201515.0215.7315.0015.67102,842
2/11/201515.0015.1514.8214.8788,292
2/10/201515.1115.1914.8214.9779,543
2/9/201515.1015.4414.8815.0470,105
2/6/201515.7716.2415.1615.27106,510
2/5/201515.4216.0215.2915.81120,481
2/4/201515.5115.5115.1015.2799,246
2/3/201515.7415.9415.0915.5891,212
2/2/201516.2016.2415.3415.56176,396
1/30/201516.7516.8916.1216.13145,475
1/29/201516.4216.8416.3516.8263,592
1/28/201516.9517.0116.4416.5185,376
1/27/201516.6117.0516.6116.8853,156
1/26/201516.5417.0716.1916.90112,294
1/23/201516.9016.9716.7216.8956,635
1/22/201516.6916.9716.2016.9081,958
1/21/201516.8917.0216.5216.6267,682
1/20/201516.7517.0216.1616.89153,068
1/16/201516.2316.7416.2316.6990,225
1/15/201516.9017.0016.1616.22178,074
1/14/201516.3017.0616.3016.81443,673
1/13/201516.8716.9916.3616.63109,037
1/12/201516.6316.8716.2016.69123,210
1/9/201516.6416.7516.3416.5182,571
1/8/201516.5916.9316.4416.71145,904
1/7/201516.2416.4516.0016.4082,450
1/6/201516.2216.6015.6116.04145,199
1/5/201516.4116.8816.1516.33226,146
1/2/201516.1716.7716.0816.36147,677
12/31/201415.5916.5415.5915.99285,455
12/30/201415.3015.9515.1515.44199,196
12/29/201414.9115.2914.7215.0870,087
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center