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 (%)
Oct 30, 2015 3.000 3.030 2.890 2.930 105,320 -0.06(-2.01%)
Oct 29, 2015 2.890 2.990 2.890 2.990 194,971 +0.10(+3.46%)
Oct 28, 2015 2.850 2.940 2.760 2.890 169,688 +0.04(+1.40%)
Oct 27, 2015 2.880 2.915 2.811 2.850 244,887 -0.04(-1.38%)
Oct 26, 2015 2.910 3.000 2.830 2.890 139,276 -0.02(-0.69%)
Oct 23, 2015 2.930 2.990 2.790 2.910 228,305 +0.00(+0.00%)
Oct 22, 2015 2.890 2.990 2.830 2.910 154,000 +0.02(+0.69%)
Oct 21, 2015 3.060 3.100 2.811 2.890 376,964 -0.17(-5.56%)
Oct 20, 2015 3.060 3.100 2.970 3.060 153,554 -0.03(-0.97%)
Oct 19, 2015 3.040 3.150 2.940 3.090 151,683 +0.05(+1.64%)
Oct 16, 2015 3.020 3.140 3.010 3.040 221,029 +0.04(+1.33%)
Oct 15, 2015 2.880 3.020 2.880 3.000 178,369 +0.12(+4.17%)
Oct 14, 2015 2.970 2.990 2.840 2.880 138,813 -0.07(-2.37%)
Oct 13, 2015 3.100 3.150 2.940 2.950 216,873 -0.16(-5.14%)
Oct 12, 2015 3.270 3.310 3.070 3.110 198,020 -0.16(-4.89%)
Oct 09, 2015 3.410 3.430 3.230 3.270 413,296 -0.09(-2.68%)
Oct 08, 2015 3.280 3.420 3.180 3.360 696,109 +0.15(+4.67%)
Oct 07, 2015 2.980 3.280 2.928 3.210 650,931 +0.24(+8.08%)
Oct 06, 2015 2.880 2.980 2.840 2.970 166,363 +0.06(+2.06%)
Oct 05, 2015 2.960 3.050 2.790 2.910 285,185 -0.03(-1.02%)
Oct 02, 2015 2.780 2.990 2.720 2.940 242,102 +0.13(+4.63%)
Oct 01, 2015 2.800 2.890 2.760 2.810 92,889 +0.05(+1.81%)
Sep 30, 2015 2.790 2.870 2.710 2.760 215,236 +0.05(+1.85%)
Sep 29, 2015 2.730 2.970 2.690 2.710 481,164 -0.03(-1.09%)
Sep 28, 2015 2.930 2.934 2.700 2.740 422,200 -0.26(-8.67%)
Sep 25, 2015 3.200 3.200 2.950 3.000 421,730 -0.18(-5.66%)
Sep 24, 2015 3.100 3.200 3.050 3.180 330,680 +0.05(+1.60%)
Sep 23, 2015 3.080 3.206 3.040 3.130 245,399 +0.04(+1.29%)
Sep 22, 2015 3.140 3.190 3.040 3.090 247,816 -0.09(-2.83%)
Sep 21, 2015 3.300 3.300 3.110 3.180 346,565 -0.10(-3.05%)
Sep 18, 2015 3.120 3.280 3.040 3.280 494,664 +0.09(+2.82%)
Sep 17, 2015 3.050 3.230 2.990 3.190 472,209 +0.14(+4.59%)
Sep 16, 2015 3.040 3.100 2.920 3.050 271,273 +0.00(+0.00%)
Sep 15, 2015 3.140 3.280 3.020 3.050 504,389 -0.16(-4.98%)
Sep 14, 2015 3.270 3.280 3.135 3.210 373,086 -0.01(-0.31%)
Sep 11, 2015 3.130 3.310 3.027 3.220 814,442 +0.13(+4.21%)
Sep 10, 2015 3.050 3.129 2.950 3.090 401,831 +0.01(+0.32%)
Sep 09, 2015 3.510 3.600 3.050 3.080 1,066,374 -0.40(-11.49%)
Sep 08, 2015 2.970 3.610 2.970 3.480 4,277,255 +0.55(+18.77%)
Sep 04, 2015 2.840 2.930 2.930 2.930 172,400 +0.07(+2.45%)
Sep 03, 2015 2.980 2.980 2.801 2.860 280,330 -0.07(-2.39%)
Sep 02, 2015 2.780 2.960 2.740 2.930 398,842 +0.20(+7.33%)
Sep 01, 2015 2.740 2.940 2.700 2.730 490,779 -0.12(-4.21%)
Aug 31, 2015 2.800 2.960 2.800 2.850 663,143 +0.00(+0.00%)
Aug 28, 2015 2.700 2.880 2.680 2.850 588,249 +0.10(+3.64%)
Aug 27, 2015 2.710 2.790 2.630 2.750 743,241 +0.12(+4.56%)
Aug 26, 2015 2.520 2.660 2.420 2.630 658,095 +0.15(+6.05%)
Aug 25, 2015 2.500 2.640 2.450 2.480 473,403 +0.06(+2.48%)
Aug 24, 2015 2.340 2.570 2.250 2.420 665,437 -0.16(-6.20%)
Aug 21, 2015 2.530 2.690 2.490 2.580 411,356 -0.02(-0.77%)
Aug 20, 2015 2.690 2.690 2.580 2.600 273,775 -0.07(-2.62%)
Aug 19, 2015 2.600 2.730 2.520 2.670 437,216 +0.06(+2.30%)
Aug 18, 2015 2.730 2.800 2.530 2.610 764,999 -0.12(-4.40%)
Aug 17, 2015 2.890 3.150 2.709 2.730 6,868,784 +0.32(+13.28%)
Aug 14, 2015 2.490 2.590 2.340 2.410 451,773 -0.04(-1.63%)
Aug 13, 2015 2.340 2.520 2.330 2.450 305,776 +0.06(+2.51%)
Aug 12, 2015 2.310 2.400 2.220 2.390 461,848 +0.02(+0.84%)
Aug 11, 2015 2.410 2.490 2.281 2.370 487,851 +0.05(+2.16%)
Aug 10, 2015 2.400 2.470 2.200 2.320 766,700 -0.03(-1.28%)
Aug 07, 2015 2.550 2.550 2.315 2.350 1,098,363 -0.29(-10.98%)
Aug 06, 2015 2.880 2.939 2.550 2.640 751,187 -0.18(-6.38%)
Aug 05, 2015 3.080 3.130 2.750 2.820 1,020,276 -0.24(-7.84%)
Aug 04, 2015 3.060 3.190 3.010 3.060 335,695 +0.03(+0.99%)
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.