$21.33 +0.28 (%) Osiris Therapeutics Inc - NASDAQ

Jul. 31, 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
7/31/201521.1521.6921.0521.33120,571
7/30/201520.7621.3520.6021.05144,308
7/29/201521.4021.5020.8820.90289,343
7/28/201521.9121.9121.2321.50125,107
7/27/201521.8221.8221.0721.7286,480
7/24/201521.8722.6421.5021.72136,476
7/23/201522.7222.9821.9121.99107,586
7/22/201521.6922.6921.6222.61106,495
7/21/201522.5022.5721.5621.91150,008
7/20/201522.5423.2321.9122.54208,979
7/17/201522.7423.6721.9522.32384,279
7/16/201520.2522.8020.2522.64445,847
7/15/201521.0321.0319.9620.03156,885
7/14/201520.5721.4420.5120.94156,972
7/13/201519.5520.4019.3720.34189,503
7/10/201519.0319.3718.8319.31153,355
7/9/201519.0519.0718.5218.6689,372
7/8/201518.9119.1218.7218.75175,897
7/7/201519.5219.6319.0019.15133,155
7/6/201519.0319.9519.0019.5293,139
7/2/201519.5319.7219.2019.27145,092
7/1/201519.7220.0719.1519.56152,208
6/30/201519.2319.7019.0519.46236,966
6/29/201519.2919.6918.7418.78197,368
6/26/201519.6019.8019.1819.38212,717
6/25/201519.6419.6619.4219.4973,139
6/24/201519.9919.9919.5219.54118,104
6/23/201519.9920.1819.5519.99119,496
6/22/201520.1020.2919.8120.03153,885
6/19/201520.4820.5719.9519.98258,308
6/18/201519.5720.7019.4720.40260,870
6/17/201518.8719.7518.7819.44132,645
6/16/201518.9918.9918.7418.7559,531
6/15/201518.6319.1018.2618.96132,413
6/12/201518.6818.8518.3418.6574,078
6/11/201518.4818.7618.3018.6884,420
6/10/201518.3618.6218.1518.35198,812
6/9/201518.7018.7017.7118.41212,482
6/8/201518.7519.0818.3518.53143,090
6/5/201518.9319.2018.6518.89146,271
6/4/201518.8419.0018.4918.79114,468
6/3/201518.7519.2918.6219.01137,807
6/2/201518.3718.8418.2018.6695,436
6/1/201518.7518.7518.4118.51111,272
5/29/201518.6018.9318.4318.60162,630
5/28/201518.7118.8518.5318.6879,428
5/27/201518.2918.7218.1518.69132,190
5/26/201518.2018.3117.8018.15109,352
5/22/201518.3918.4017.5218.20194,365
5/21/201518.3118.5018.0418.36169,772
5/20/201518.2219.7518.0318.50146,508
5/19/201517.7718.4417.6018.23233,946
5/18/201517.3017.8417.2117.78148,571
5/15/201517.5117.5117.1017.29156,436
5/14/201517.8517.8517.0817.47140,390
5/13/201517.4217.7817.3717.77201,198
5/12/201517.3217.7717.0017.52355,660
5/11/201516.4217.3315.7817.22693,941
5/8/201515.9216.6415.7716.40179,218
5/7/201515.4015.7215.3315.39105,349
5/6/201515.3215.7115.3115.46144,078
5/5/201515.2515.3015.0215.13201,190
5/4/201515.3815.9315.3415.3667,847
5/1/201515.2215.6415.1515.4181,322
4/30/201515.5215.7215.0015.17206,440
4/29/201515.8916.1515.6115.64115,468
4/28/201515.9716.3415.5615.99116,611
4/27/201516.4416.4915.7515.94157,287
4/24/201516.5916.7016.2716.3347,592
4/23/201516.2816.7916.1816.59103,041
4/22/201516.4016.5916.1516.35103,477
4/21/201516.5517.2216.4016.45108,553
4/20/201516.4916.9116.0016.35188,082
4/17/201516.5816.7216.2816.37150,774
4/16/201516.9217.0116.6216.7491,174
4/15/201517.0417.2216.9716.98110,615
4/14/201517.4417.5016.9917.02138,756
4/13/201517.5017.6717.3717.47167,632
4/10/201516.8617.6216.5517.56183,173
4/9/201516.9217.1516.5916.72102,715
4/8/201516.6417.1616.6017.00222,386
4/7/201516.6017.0016.6016.78191,197
4/6/201517.0417.1816.5616.68172,502
4/2/201517.3817.4116.9817.14125,977
4/1/201517.5317.5416.9417.31154,095
3/31/201517.5617.7717.5117.58159,829
3/30/201517.8617.9017.5717.6575,888
3/27/201517.5117.8817.4917.6984,927
3/26/201517.3017.6417.1417.44140,071
3/25/201518.0718.3017.2617.29156,434
3/24/201517.7918.4117.6817.98145,913
3/23/201517.7417.8917.1817.87177,779
3/20/201518.6718.7317.5717.59282,026
3/19/201518.2818.8618.1518.48240,160
3/18/201517.8618.2617.6318.20154,467
3/17/201517.5017.8817.4417.85129,713
3/16/201517.4717.6217.2017.48100,487
3/13/201517.0917.5417.0317.3383,962
3/12/201517.3117.3917.0717.26152,235
3/11/201517.2717.5017.0217.21201,757
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!