$4.90 -0.09 (%) Osiris Therapeutics Inc - NASDAQ

Aug. 29, 2016 | 01:40 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OSIR historical data

Date Open High Low Close Volume
8/26/20165.025.204.964.9947,006
8/25/20164.975.114.955.0552,432
8/24/20165.125.264.954.9783,526
8/23/20165.205.285.055.1228,392
8/22/20165.205.245.095.2019,165
8/19/20165.225.245.085.1858,350
8/18/20165.335.365.165.2428,625
8/17/20165.315.415.105.2834,121
8/16/20165.335.435.275.3027,563
8/15/20165.415.585.025.4038,240
8/12/20165.265.675.265.4789,430
8/11/20165.065.355.055.2962,618
8/10/20165.455.455.005.07104,626
8/9/20165.515.585.435.4852,942
8/8/20165.525.635.445.5942,075
8/5/20165.705.825.485.53129,384
8/4/20165.295.395.225.3234,116
8/3/20165.105.315.105.2949,290
8/2/20164.895.174.895.1348,351
8/1/20165.005.084.985.0531,912
7/29/20164.925.084.875.0041,367
7/28/20165.005.004.844.9643,058
7/27/20165.025.054.945.0239,394
7/26/20164.995.104.904.9831,554
7/25/20165.105.105.005.0138,529
7/22/20165.185.255.085.1326,191
7/21/20165.245.465.165.2145,040
7/20/20165.215.425.165.2261,665
7/19/20165.195.245.155.1738,090
7/18/20165.085.225.085.2045,428
7/15/20165.015.154.955.1058,189
7/14/20165.005.014.854.9543,589
7/13/20165.125.174.904.9446,151
7/12/20165.065.204.985.0791,057
7/11/20165.055.155.045.0561,147
7/8/20164.895.044.865.0351,164
7/7/20164.944.954.804.8661,716
7/6/20164.905.044.864.9438,835
7/5/20165.025.024.904.9254,008
7/1/20165.085.185.025.0565,274
6/30/20165.115.165.025.0975,963
6/29/20165.345.345.065.12111,259
6/28/20165.215.455.205.30114,001
6/27/20165.095.535.025.15106,636
6/24/20165.185.445.125.18385,500
6/23/20165.275.515.245.5098,092
6/22/20165.165.405.075.2062,294
6/21/20165.175.275.045.1767,577
6/20/20164.945.294.865.15133,230
6/17/20164.855.014.754.89308,559
6/16/20164.604.864.564.8378,610
6/15/20164.744.784.554.7297,990
6/14/20164.884.914.584.73159,723
6/13/20164.855.084.814.89167,583
6/10/20165.005.044.924.93124,438
6/9/20165.015.085.005.00116,276
6/8/20165.005.095.005.05103,871
6/7/20165.055.355.005.0183,693
6/6/20165.105.185.015.05117,456
6/3/20165.195.335.025.0687,048
6/2/20165.125.315.015.1886,030
6/1/20165.025.164.905.13160,685
5/31/20164.755.224.755.01442,982
5/27/20165.635.755.495.6774,051
5/26/20165.585.705.485.59107,713
5/25/20165.505.725.465.59130,207
5/24/20165.165.495.165.45108,277
5/23/20165.075.285.055.18126,069
5/20/20164.915.254.875.07127,278
5/19/20165.075.314.804.89213,502
5/18/20165.025.195.005.1093,831
5/17/20165.055.234.995.05171,354
5/16/20164.935.234.905.06133,483
5/13/20164.825.074.754.91136,420
5/12/20164.975.034.684.84177,967
5/11/20165.245.474.884.9593,029
5/10/20165.275.374.975.18104,754
5/9/20164.955.334.915.2197,419
5/6/20164.715.174.714.97135,462
5/5/20165.055.064.654.75205,018
5/4/20165.315.455.005.01184,413
5/3/20165.685.935.295.33142,842
5/2/20165.676.145.475.75195,001
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center