OSIRIS THERAPEUTICS $11.02

down -0.05


24/5/2013 04:24 PM  |  NASDAQ : OSIR  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Type:

OSIR historical data

Date Open High Low Close Volume
5/24/2013 11.13 11.18 10.90 11.02 511
5/23/2013 10.84 11.08 10.37 11.07 788
5/22/2013 10.83 11.24 10.75 10.98 1439
5/21/2013 10.54 11.01 10.54 10.85 752
5/20/2013 11.27 11.31 10.65 10.70 1248
5/17/2013 10.60 11.39 10.42 11.27 1751
5/16/2013 10.55 10.60 10.25 10.60 785
5/15/2013 10.22 10.55 10.14 10.53 569
5/14/2013 10.32 10.41 10.03 10.24 762
5/13/2013 10.50 10.50 10.11 10.27 536
5/10/2013 10.20 10.49 10.16 10.49 387
5/9/2013 10.12 10.20 10.04 10.17 483
5/8/2013 10.41 10.50 10.02 10.17 882
5/7/2013 11.00 11.06 10.15 10.43 1106
5/6/2013 10.14 10.60 10.10 10.60 775
5/3/2013 10.78 10.98 10.01 10.11 1271
5/2/2013 10.31 10.97 10.31 10.60 705
5/1/2013 11.17 11.17 10.18 10.18 1504
4/30/2013 11.39 11.43 11.09 11.22 604
4/29/2013 11.35 11.49 11.25 11.38 1048
4/26/2013 10.99 11.76 10.85 11.42 2290
4/25/2013 10.99 11.01 10.77 10.85 898
4/24/2013 10.90 11.01 10.67 10.80 488
4/23/2013 10.90 11.08 10.80 10.90 861
4/22/2013 10.98 11.14 10.73 10.90 1477
4/19/2013 10.45 11.10 10.34 10.97 2432
4/18/2013 10.25 10.56 10.06 10.42 1304
4/17/2013 9.84 10.25 9.84 10.24 1158
4/16/2013 9.62 9.95 9.49 9.89 1028
4/15/2013 9.72 9.94 9.45 9.61 1289
4/12/2013 9.63 9.95 9.63 9.85 762
4/11/2013 10.02 10.22 9.66 9.67 930
4/10/2013 9.60 10.17 9.51 10.06 2355
4/9/2013 9.99 10.08 9.53 9.55 1259
4/8/2013 9.95 10.15 9.61 9.88 752
4/5/2013 9.51 9.96 9.50 9.91 867
4/4/2013 10.01 10.11 9.58 9.71 1456
4/3/2013 10.52 10.62 9.89 10.11 950
4/2/2013 10.02 10.75 10.02 10.47 2436
4/1/2013 10.43 10.45 9.95 10.03 1812
3/28/2013 10.76 10.90 10.33 10.40 2555
3/27/2013 11.19 11.19 10.30 10.75 1600
3/26/2013 11.61 11.61 10.99 11.24 1455
3/25/2013 11.24 11.66 11.24 11.42 1313
3/22/2013 11.19 11.39 11.10 11.23 971
3/21/2013 11.01 11.25 10.91 11.14 1721
3/20/2013 11.31 11.41 10.94 11.29 1992
3/19/2013 10.36 11.43 10.36 11.31 4587
3/18/2013 10.14 10.45 10.00 10.36 1033
3/15/2013 10.05 10.27 9.93 10.23 2021
3/14/2013 10.00 10.12 9.90 10.07 1238
3/13/2013 9.62 10.05 9.45 10.00 2391
3/12/2013 10.18 10.29 9.85 10.02 1140
3/11/2013 9.56 10.17 9.55 10.16 2290
3/8/2013 9.19 9.63 9.12 9.55 1792
3/7/2013 9.38 9.75 8.77 9.12 2126
3/6/2013 8.29 9.39 8.13 9.35 9331
3/5/2013 7.05 7.12 6.70 6.91 512
3/4/2013 7.09 7.15 6.76 6.98 823
3/1/2013 6.70 7.16 6.55 7.09 617
2/28/2013 6.59 6.65 6.55 6.58 507
2/27/2013 6.57 6.80 6.56 6.59 769
2/26/2013 6.85 6.85 6.55 6.58 790
2/25/2013 7.05 7.10 6.76 6.81 812
2/22/2013 7.01 7.07 6.95 7.03 656
2/21/2013 7.23 7.28 6.87 7.01 1304
2/20/2013 7.60 7.82 7.27 7.27 907
2/19/2013 7.41 7.98 7.12 7.65 1243
2/15/2013 7.40 7.40 6.92 7.02 1293
2/14/2013 7.49 7.52 7.37 7.38 424
2/13/2013 7.70 7.91 7.40 7.47 932
2/12/2013 7.73 7.90 7.63 7.73 875
2/11/2013 7.96 8.20 7.64 7.74 521
2/8/2013 8.01 8.06 7.95 7.96 504
2/7/2013 8.47 8.50 8.01 8.02 298
2/6/2013 8.05 8.52 8.03 8.50 618
2/5/2013 8.15 8.24 8.05 8.07 174
2/4/2013 8.08 8.24 8.06 8.11 523
2/1/2013 7.88 8.14 7.88 8.13 844
1/31/2013 8.30 8.41 7.84 7.87 1033
1/30/2013 8.45 8.50 8.26 8.29 320
1/29/2013 8.39 8.55 8.31 8.48 744
1/28/2013 8.43 8.51 8.34 8.39 575
1/25/2013 8.71 8.72 8.42 8.45 788
1/24/2013 8.71 8.74 8.61 8.69 517
1/23/2013 8.76 8.85 8.60 8.72 732
1/22/2013 8.93 8.93 8.74 8.79 665
1/18/2013 8.97 9.00 8.90 8.97 394
1/17/2013 9.02 9.02 8.95 9.00 176
1/16/2013 9.10 9.10 8.95 8.97 218
1/15/2013 9.08 9.33 9.03 9.12 355
1/14/2013 9.08 9.16 8.92 9.15 369
1/11/2013 9.09 9.15 8.91 9.08 202
1/10/2013 9.08 9.15 8.90 9.13 334
1/9/2013 9.22 9.25 8.88 9.06 547
1/8/2013 8.78 9.23 8.72 9.21 1170
1/7/2013 8.95 8.99 8.67 8.83 547
1/4/2013 9.22 9.22 8.98 9.02 610
1/3/2013 9.27 9.34 9.15 9.22 347
1/2/2013 9.18 9.44 9.03 9.23 1114
Marketplace
Trading Center