$16.13 -0.69 (%) Osiris Therapeutics Inc - NASDAQ

Jan. 30, 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
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
12/26/201414.9315.5014.9014.94116,121
12/24/201414.7415.0414.7214.8747,703
12/23/201415.2215.4514.2214.74222,476
12/22/201414.3014.5213.7514.45102,670
12/19/201414.5714.9814.1014.33339,577
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center