$5.75 +0.14 (%) Osiris Therapeutics Inc - NASDAQ

May. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OSIR historical data

Date Open High Low Close Volume
4/29/20165.846.005.565.6168,846
4/28/20165.936.045.725.87146,420
4/27/20166.066.065.685.93169,663
4/26/20166.136.185.956.0975,849
4/25/20166.176.236.036.14118,745
4/22/20166.106.246.056.1682,497
4/21/20166.056.246.026.09150,396
4/20/20166.166.296.016.0789,541
4/19/20166.426.436.016.1195,266
4/18/20166.336.426.186.37116,768
4/15/20166.506.776.286.40263,499
4/14/20166.956.956.506.57149,511
4/13/20166.086.796.046.56293,432
4/12/20165.786.085.746.01157,207
4/11/20165.695.825.605.75158,009
4/8/20165.655.805.325.69221,796
4/7/20165.485.645.405.58120,034
4/6/20165.345.525.325.52160,783
4/5/20165.405.525.265.36140,296
4/4/20165.465.595.365.39137,563
4/1/20165.675.785.385.46124,559
3/31/20165.375.835.365.71164,219
3/30/20165.485.605.255.40178,797
3/29/20165.015.345.005.31124,844
3/28/20165.055.104.865.02134,955
3/24/20164.955.204.465.04367,654
3/23/20165.785.784.975.01331,966
3/22/20165.575.875.565.71181,218
3/21/20165.405.785.345.50232,956
3/18/20165.005.264.925.20279,930
3/17/20164.805.144.724.99192,569
3/16/20163.654.963.554.86760,777
3/15/20165.345.395.065.13252,316
3/14/20165.485.625.345.36370,309
3/11/20165.545.665.345.41325,384
3/10/20165.776.055.145.49794,803
3/9/20166.506.505.255.752,597,304
3/8/20167.297.876.426.46680,359
3/7/20167.227.487.217.30173,079
3/4/20167.507.757.067.28183,980
3/3/20167.417.727.257.3997,036
3/2/20167.307.687.147.54102,177
3/1/20167.177.376.917.3496,007
2/29/20167.237.327.117.1469,865
2/26/20167.187.396.797.24171,488
2/25/20167.197.206.987.1880,061
2/24/20167.347.406.947.1966,331
2/23/20167.347.517.237.37128,649
2/22/20167.247.437.177.3891,226
2/19/20167.257.326.997.19162,798
2/18/20167.607.617.107.25137,556
2/17/20167.007.657.007.58328,803
2/16/20166.767.136.766.89143,150
2/12/20166.726.776.326.66105,900
2/11/20166.416.716.266.68170,667
2/10/20166.496.996.496.54106,976
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center