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 31, 2016 3.100 3.200 3.050 3.150 72,640 +0.05(+1.61%)
Oct 28, 2016 3.300 3.350 3.050 3.100 99,541 -0.15(-4.62%)
Oct 27, 2016 3.150 3.300 3.050 3.250 172,649 +0.30(+10.17%)
Oct 26, 2016 3.350 3.400 2.875 2.950 178,011 -0.45(-13.24%)
Oct 25, 2016 3.650 3.650 3.350 3.400 95,302 -0.15(-4.23%)
Oct 24, 2016 3.750 3.775 3.550 3.550 198,357 -0.20(-5.33%)
Oct 21, 2016 3.600 3.700 3.500 3.750 194,201 +0.10(+2.74%)
Oct 20, 2016 3.400 3.700 3.400 3.650 142,954 +0.20(+5.80%)
Oct 19, 2016 3.450 3.500 3.205 3.450 219,032 +0.05(+1.47%)
Oct 18, 2016 3.350 4.050 3.100 3.400 1,110,023 +0.10(+3.03%)
Oct 17, 2016 2.950 3.350 2.950 3.300 439,116 +0.44(+15.38%)
Oct 14, 2016 2.820 2.860 2.800 2.860 67,216 +0.03(+1.06%)
Oct 13, 2016 2.760 2.850 2.750 2.830 67,463 +0.08(+2.91%)
Oct 12, 2016 2.750 2.800 2.731 2.750 25,683 -0.03(-1.08%)
Oct 11, 2016 2.840 2.840 2.745 2.780 49,560 -0.04(-1.42%)
Oct 10, 2016 2.750 2.840 2.750 2.820 34,277 +0.09(+3.30%)
Oct 07, 2016 2.740 2.740 2.705 2.730 52,172 -0.01(-0.36%)
Oct 06, 2016 2.800 2.800 2.700 2.740 79,560 -0.06(-2.14%)
Oct 05, 2016 2.800 2.800 2.740 2.800 64,549 +0.03(+1.08%)
Oct 04, 2016 2.800 2.800 2.740 2.770 40,295 -0.03(-1.07%)
Oct 03, 2016 2.850 2.850 2.700 2.800 57,836 -0.03(-1.06%)
Sep 30, 2016 2.850 2.860 2.710 2.830 131,324 +0.07(+2.54%)
Sep 29, 2016 2.810 2.830 2.750 2.760 53,110 -0.05(-1.78%)
Sep 28, 2016 2.820 2.850 2.790 2.810 30,111 +0.00(+0.00%)
Sep 27, 2016 2.759 2.830 2.759 2.810 12,466 +0.02(+0.72%)
Sep 26, 2016 2.800 2.840 2.790 2.790 66,742 -0.02(-0.71%)
Sep 23, 2016 2.780 2.820 2.780 2.810 73,770 +0.03(+1.08%)
Sep 22, 2016 2.740 2.845 2.740 2.780 66,985 +0.03(+1.09%)
Sep 21, 2016 2.700 2.780 2.680 2.750 63,399 +0.03(+1.10%)
Sep 20, 2016 2.700 2.750 2.647 2.720 67,662 +0.03(+1.12%)
Sep 19, 2016 2.700 2.775 2.671 2.690 66,272 -0.02(-0.74%)
Sep 16, 2016 2.760 2.760 2.680 2.710 73,904 -0.03(-1.09%)
Sep 15, 2016 2.700 2.760 2.680 2.740 49,783 +0.04(+1.48%)
Sep 14, 2016 2.630 2.700 2.620 2.700 37,665 +0.10(+3.85%)
Sep 13, 2016 2.630 2.630 2.550 2.600 36,901 -0.03(-1.14%)
Sep 12, 2016 2.610 2.690 2.610 2.630 50,959 -0.01(-0.38%)
Sep 09, 2016 2.730 2.730 2.610 2.640 39,810 -0.09(-3.30%)
Sep 08, 2016 2.660 2.790 2.640 2.730 92,195 +0.05(+1.87%)
Sep 07, 2016 2.720 2.740 2.680 2.680 67,198 -0.02(-0.74%)
Sep 06, 2016 2.720 2.750 2.700 2.700 43,203 -0.02(-0.74%)
Sep 02, 2016 2.750 2.720 2.720 2.720 51,400 -0.05(-1.81%)
Sep 01, 2016 2.880 2.880 2.710 2.770 43,654 -0.09(-3.15%)
Aug 31, 2016 2.870 2.870 2.690 2.860 156,210 +0.04(+1.42%)
Aug 30, 2016 2.760 2.870 2.760 2.820 104,770 +0.04(+1.44%)
Aug 29, 2016 2.710 2.780 2.690 2.780 59,691 +0.05(+1.83%)
Aug 26, 2016 2.690 2.820 2.625 2.730 41,538 +0.04(+1.49%)
Aug 25, 2016 2.680 2.850 2.600 2.690 83,263 -0.02(-0.55%)
Aug 24, 2016 2.810 2.830 2.680 2.705 142,138 -0.10(-3.74%)
Aug 23, 2016 2.680 2.830 2.680 2.810 182,289 +0.15(+5.64%)
Aug 22, 2016 2.650 2.740 2.620 2.660 45,948 -0.02(-0.75%)
Aug 19, 2016 2.610 2.680 2.582 2.680 144,539 +0.07(+2.68%)
Aug 18, 2016 2.640 2.650 2.590 2.610 32,167 -0.03(-1.14%)
Aug 17, 2016 2.620 2.680 2.620 2.640 37,408 +0.00(+0.00%)
Aug 16, 2016 2.590 2.670 2.590 2.640 45,765 +0.02(+0.76%)
Aug 15, 2016 2.510 2.640 2.510 2.620 160,107 +0.10(+3.97%)
Aug 12, 2016 2.570 2.690 2.500 2.520 107,644 -0.05(-1.95%)
Aug 11, 2016 2.670 2.710 2.520 2.570 135,190 -0.11(-4.10%)
Aug 10, 2016 2.470 2.680 2.440 2.680 312,419 -0.04(-1.47%)
Aug 09, 2016 2.610 2.760 2.590 2.720 90,551 +0.14(+5.43%)
Aug 08, 2016 2.680 2.706 2.570 2.580 56,383 -0.10(-3.73%)
Aug 05, 2016 2.790 2.790 2.670 2.680 56,731 -0.10(-3.60%)
Aug 04, 2016 2.860 2.860 2.740 2.780 51,274 -0.08(-2.80%)
Aug 03, 2016 2.720 2.930 2.720 2.860 149,994 +0.11(+4.00%)
Aug 02, 2016 2.730 2.779 2.730 2.750 85,346 +0.02(+0.73%)
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.