Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ohr Pharmceutial (NQ: OHRP )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2016 3.910 4.020 3.810 3.930 211,946 +0.04(+1.03%)
Jan 28, 2016 3.910 4.030 3.720 3.890 269,306 +0.03(+0.78%)
Jan 27, 2016 4.220 4.290 3.860 3.860 402,101 -0.36(-8.53%)
Jan 26, 2016 3.840 4.500 3.820 4.220 898,635 +0.40(+10.47%)
Jan 25, 2016 3.590 4.010 3.590 3.820 337,076 +0.20(+5.52%)
Jan 22, 2016 3.510 3.710 3.400 3.620 234,901 +0.18(+5.23%)
Jan 21, 2016 3.580 3.650 3.430 3.440 199,147 -0.18(-4.97%)
Jan 20, 2016 3.300 3.680 3.070 3.620 474,466 +0.21(+6.16%)
Jan 19, 2016 3.770 3.920 3.400 3.410 314,034 -0.30(-8.09%)
Jan 15, 2016 3.630 3.710 3.710 3.710 291,900 -0.13(-3.39%)
Jan 14, 2016 3.850 3.970 3.335 3.840 773,096 -0.01(-0.26%)
Jan 13, 2016 4.140 4.250 3.760 3.850 567,274 -0.33(-7.89%)
Jan 12, 2016 4.550 4.710 3.780 4.180 671,866 -0.34(-7.52%)
Jan 11, 2016 5.100 5.160 4.310 4.520 803,653 -0.47(-9.42%)
Jan 08, 2016 5.070 5.655 4.950 4.990 637,990 -0.15(-2.92%)
Jan 07, 2016 5.150 5.504 5.100 5.140 352,476 -0.25(-4.64%)
Jan 06, 2016 5.750 5.750 5.050 5.390 538,787 -0.45(-7.71%)
Jan 05, 2016 6.050 6.100 5.750 5.840 302,596 -0.21(-3.47%)
Jan 04, 2016 6.000 6.150 5.780 6.050 428,699 -0.09(-1.47%)
Dec 31, 2015 6.180 6.140 6.140 6.140 248,800 +0.03(+0.49%)
Dec 30, 2015 6.200 6.460 6.000 6.110 437,276 -0.08(-1.29%)
Dec 29, 2015 6.100 6.240 5.860 6.190 374,612 +0.17(+2.82%)
Dec 28, 2015 6.100 6.290 5.690 6.020 666,660 -0.11(-1.79%)
Dec 24, 2015 6.210 6.130 6.130 6.130 303,100 -0.08(-1.29%)
Dec 23, 2015 5.800 6.428 5.670 6.210 761,845 +0.34(+5.79%)
Dec 22, 2015 5.670 5.960 5.460 5.870 1,068,982 +0.27(+4.82%)
Dec 21, 2015 5.070 5.900 5.000 5.600 1,419,544 +0.53(+10.45%)
Dec 18, 2015 4.750 5.180 4.691 5.070 674,907 +0.33(+6.96%)
Dec 17, 2015 5.000 5.000 4.620 4.740 278,628 -0.25(-5.01%)
Dec 16, 2015 4.880 5.000 4.660 4.990 427,536 +0.35(+7.54%)
Dec 15, 2015 4.210 4.900 4.210 4.640 822,230 +0.53(+12.90%)
Dec 14, 2015 4.110 4.200 3.980 4.110 264,337 -0.03(-0.72%)
Dec 11, 2015 4.340 4.400 3.980 4.140 331,210 -0.06(-1.43%)
Dec 10, 2015 4.180 4.410 4.150 4.200 412,369 +0.01(+0.24%)
Dec 09, 2015 3.940 4.280 3.910 4.190 496,057 +0.22(+5.54%)
Dec 08, 2015 3.950 4.030 3.879 3.970 238,298 +0.00(+0.00%)
Dec 07, 2015 4.060 4.140 3.850 3.970 257,337 -0.13(-3.17%)
Dec 04, 2015 4.150 4.350 4.010 4.100 316,248 +0.01(+0.24%)
Dec 03, 2015 4.450 4.874 3.850 4.090 1,398,629 -0.15(-3.54%)
Dec 02, 2015 4.210 4.340 4.110 4.240 359,334 -0.01(-0.24%)
Dec 01, 2015 4.500 4.540 4.190 4.250 520,261 -0.24(-5.35%)
Nov 30, 2015 4.430 4.730 4.380 4.490 500,902 +0.06(+1.35%)
Nov 27, 2015 4.750 4.950 4.330 4.430 597,397 -0.34(-7.13%)
Nov 25, 2015 3.970 4.770 4.770 4.770 2,285,800 +0.80(+20.15%)
Nov 24, 2015 3.840 4.000 3.770 3.970 545,687 +0.14(+3.66%)
Nov 23, 2015 3.620 3.850 3.560 3.830 608,212 +0.23(+6.39%)
Nov 20, 2015 3.800 4.030 3.600 3.600 1,056,037 -0.15(-4.00%)
Nov 19, 2015 3.520 3.780 3.450 3.750 930,033 +0.28(+8.07%)
Nov 18, 2015 3.350 3.530 3.290 3.470 275,591 +0.15(+4.52%)
Nov 17, 2015 3.350 3.540 3.300 3.320 330,004 -0.04(-1.19%)
Nov 16, 2015 3.220 3.400 3.040 3.360 373,801 +0.14(+4.35%)
Nov 13, 2015 3.350 3.410 3.140 3.220 362,898 -0.11(-3.30%)
Nov 12, 2015 3.500 3.720 3.320 3.330 917,421 -0.03(-0.89%)
Nov 11, 2015 3.350 3.480 3.230 3.360 299,428 +0.08(+2.44%)
Nov 10, 2015 3.220 3.560 3.220 3.280 944,404 +0.06(+1.86%)
Nov 09, 2015 3.160 3.250 3.010 3.220 292,990 +0.09(+2.88%)
Nov 06, 2015 3.000 3.230 3.000 3.130 329,201 +0.12(+3.99%)
Nov 05, 2015 3.190 3.250 2.990 3.010 439,176 -0.14(-4.44%)
Nov 04, 2015 3.080 3.390 3.060 3.150 639,727 +0.07(+2.44%)
Nov 03, 2015 3.020 3.120 3.000 3.075 181,956 +0.07(+2.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.