Osiris Therapeutics Inc $12.39

down -0.41


17/4/2014 08:10 PM  |  NASDAQ : OSIR  
Industries : Drugs / Biotechnology
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OSIR historical data

Date Open High Low Close Volume
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
4/3/201413.2213.4912.9313.28181,720
4/2/201413.8713.9113.0913.27174,258
4/1/201413.2013.9112.9513.80159,559
3/31/201413.1013.4812.9113.13197,797
3/28/201413.2913.4912.7712.94176,088
3/27/201413.2713.4712.8113.30173,489
3/26/201413.7114.0513.1713.24190,353
3/25/201413.1613.7213.0513.56208,959
3/24/201413.5613.8512.8113.07295,088
3/21/201413.9614.0013.1113.49273,802
3/20/201413.8114.2013.5513.86186,113
3/19/201414.3014.5013.7213.87157,952
3/18/201413.8214.3113.7814.28202,817
3/17/201413.9514.2413.7113.81169,976
3/14/201414.0814.2113.7513.78245,107
3/13/201414.1514.5813.9414.21485,220
3/12/201414.0714.5713.7514.28255,152
3/11/201415.0215.2214.1414.19339,143
3/10/201414.8314.8614.1114.70424,055
3/7/201415.5415.5414.5214.93494,453
3/6/201416.4016.4015.2315.32721,377
3/5/201416.6217.5015.9216.311,225,610
3/4/201415.6815.9015.3015.48295,092
3/3/201415.2115.5014.7515.25354,253
2/28/201416.1716.2314.8115.27320,563
2/27/201416.8817.0015.7716.18426,836
2/26/201416.9317.2016.8116.94210,050
2/25/201417.2517.4916.8316.94276,776
2/24/201416.8917.6016.7617.34209,706
2/21/201416.9717.0416.4616.81152,120
2/20/201416.6817.2616.3916.83145,089
2/19/201416.7417.0816.3716.67157,249
2/18/201416.4117.0616.2616.79227,945
2/14/201416.3816.4916.0416.24134,520
2/13/201416.0416.6615.9216.48116,841
2/12/201416.0016.7016.0016.26133,573
2/11/201415.8516.7415.8516.00135,716
2/10/201415.5515.9615.3515.85110,971
2/7/201415.0015.9014.9315.50142,566
2/6/201414.9315.3014.7514.93116,185
2/5/201415.3915.3914.6114.92112,806
2/4/201415.1315.6615.1015.51114,001
2/3/201415.5815.9914.7915.05170,738
1/31/201415.4215.9515.1215.61168,454
1/30/201415.9516.1615.6415.73154,610
1/29/201416.3416.4815.6815.70139,820
1/28/201416.2016.8116.2016.54121,880
1/27/201416.9416.9415.3516.18262,232
1/24/201416.7717.1816.5016.84166,957
1/23/201417.1917.3416.3416.92218,686
1/22/201417.9518.3817.2117.39228,959
1/21/201417.3218.4116.8917.96294,236
1/17/201416.5517.1816.5517.12121,454
1/16/201416.4516.6216.1116.52182,459
1/15/201417.1817.1816.4416.50177,517
1/14/201417.1617.3716.8017.19174,674
1/13/201417.3817.9216.7517.13227,326
1/10/201417.1117.4416.8917.33259,261
1/9/201418.0718.3517.0117.19316,729
1/8/201416.9218.0916.7217.70357,164
1/7/201416.2816.9616.2116.92193,233
1/6/201416.2216.3815.9716.24210,890
1/3/201416.0816.2415.8816.16137,376
1/2/201416.0316.1415.8016.00180,650
12/31/201316.7016.7016.0116.08147,791
12/30/201316.4616.8816.1116.67137,180
12/27/201316.3016.4416.0016.42153,929
12/26/201316.4916.9416.2016.2893,079
12/24/201316.7116.8116.2016.42106,553
12/23/201316.7917.1616.0416.74213,736
12/20/201315.6316.7515.6316.75447,607
12/19/201315.6015.6815.1815.55114,138
12/18/201315.1415.7715.0415.68217,276
12/17/201315.2415.2714.8014.96158,348
12/16/201314.4215.3214.4215.27217,066
12/13/201314.5114.5514.2114.44150,813
12/12/201314.1014.5014.0514.43153,584
12/11/201314.4914.4913.9014.11294,303
12/10/201314.3014.7014.2114.47233,240
12/9/201315.1715.2913.9814.21457,946
12/6/201314.8115.4614.7515.28210,901
12/5/201315.3715.5814.7114.76320,001
12/4/201315.4515.7815.3515.41314,524
12/3/201316.4816.8013.8415.451,203,840
12/2/201317.2317.5916.3316.72387,361
11/29/201317.0817.8817.0817.59352,367
11/27/201316.4317.2016.3816.95220,369
11/26/201316.3316.5916.0716.45182,070
11/25/201315.9816.9115.9316.33285,918
11/22/201315.7916.0015.4215.93160,273
Trading Center