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 (%)
Sep 30, 2014 7.370 7.490 7.250 7.250 83,824 -0.15(-2.03%)
Sep 29, 2014 7.270 7.690 7.240 7.400 77,287 +0.07(+0.95%)
Sep 26, 2014 7.430 7.476 7.210 7.330 54,427 -0.10(-1.35%)
Sep 25, 2014 7.590 7.640 7.353 7.430 79,417 -0.16(-2.11%)
Sep 24, 2014 7.240 7.700 7.240 7.590 122,315 +0.35(+4.83%)
Sep 23, 2014 7.270 7.580 7.200 7.240 50,193 -0.03(-0.41%)
Sep 22, 2014 7.460 7.600 7.250 7.270 91,027 -0.23(-3.07%)
Sep 19, 2014 7.950 8.145 7.140 7.500 230,384 -0.34(-4.34%)
Sep 18, 2014 8.020 8.064 7.768 7.840 60,093 -0.14(-1.75%)
Sep 17, 2014 8.320 8.350 7.950 7.980 76,778 -0.30(-3.62%)
Sep 16, 2014 7.860 8.290 7.781 8.280 143,413 +0.39(+4.94%)
Sep 15, 2014 8.020 8.180 7.842 7.890 125,114 -0.08(-1.00%)
Sep 12, 2014 7.810 8.140 7.773 7.970 229,764 +0.18(+2.31%)
Sep 11, 2014 7.500 7.930 7.460 7.790 154,031 +0.25(+3.32%)
Sep 10, 2014 7.270 7.550 7.230 7.540 114,528 +0.31(+4.29%)
Sep 09, 2014 7.210 7.260 7.037 7.230 199,524 -0.03(-0.41%)
Sep 08, 2014 7.700 7.750 7.040 7.260 224,759 -0.43(-5.59%)
Sep 05, 2014 7.770 7.800 7.690 7.690 59,920 -0.08(-1.03%)
Sep 04, 2014 7.900 7.975 7.740 7.770 116,638 -0.14(-1.77%)
Sep 03, 2014 8.090 8.330 7.830 7.910 120,999 -0.19(-2.35%)
Sep 02, 2014 8.160 8.189 8.010 8.100 94,063 -0.12(-1.46%)
Aug 29, 2014 8.150 8.220 8.220 8.220 106,700 +0.08(+0.98%)
Aug 28, 2014 8.220 8.400 8.130 8.140 51,633 -0.08(-0.97%)
Aug 27, 2014 8.550 8.570 8.200 8.220 84,597 -0.37(-4.31%)
Aug 26, 2014 8.150 8.690 8.150 8.590 144,669 +0.43(+5.27%)
Aug 25, 2014 8.140 8.265 8.120 8.160 41,840 +0.00(+0.00%)
Aug 22, 2014 8.100 8.260 8.100 8.160 56,501 +0.03(+0.37%)
Aug 21, 2014 8.270 8.340 8.120 8.130 62,096 -0.08(-0.97%)
Aug 20, 2014 8.380 8.590 8.140 8.210 61,878 -0.13(-1.56%)
Aug 19, 2014 8.400 8.580 8.100 8.340 59,211 -0.06(-0.71%)
Aug 18, 2014 8.360 8.495 8.200 8.400 99,170 +0.11(+1.33%)
Aug 15, 2014 8.530 8.600 8.140 8.290 88,668 +0.11(+1.34%)
Aug 14, 2014 8.800 8.920 8.060 8.180 239,987 -0.67(-7.57%)
Aug 13, 2014 9.000 9.080 8.790 8.850 80,593 -0.08(-0.90%)
Aug 12, 2014 9.520 9.740 8.830 8.930 192,772 -0.67(-6.98%)
Aug 11, 2014 10.03 10.20 9.540 9.600 136,326 -0.38(-3.81%)
Aug 08, 2014 9.320 9.980 9.320 9.980 205,823 +0.49(+5.16%)
Aug 07, 2014 9.700 9.740 9.320 9.490 189,218 -0.26(-2.67%)
Aug 06, 2014 9.300 9.790 9.300 9.750 161,449 +0.31(+3.28%)
Aug 05, 2014 9.440 9.590 9.290 9.440 134,270 +0.05(+0.53%)
Aug 04, 2014 9.020 9.650 8.970 9.390 282,222 +0.43(+4.80%)
Aug 01, 2014 9.060 9.060 8.780 8.960 334,270 -0.04(-0.44%)
Jul 31, 2014 8.610 9.090 8.270 9.000 250,522 +0.09(+1.01%)
Jul 30, 2014 8.160 8.990 8.150 8.910 450,471 +0.81(+10.00%)
Jul 29, 2014 8.070 8.450 8.040 8.100 157,177 -0.07(-0.86%)
Jul 28, 2014 8.240 8.366 8.040 8.170 167,100 -0.06(-0.73%)
Jul 25, 2014 8.380 8.560 8.170 8.230 190,463 -0.20(-2.37%)
Jul 24, 2014 8.360 8.570 8.264 8.430 71,405 +0.04(+0.48%)
Jul 23, 2014 8.500 8.520 8.350 8.390 55,846 +0.11(+1.33%)
Jul 22, 2014 8.400 8.440 8.160 8.280 119,373 -0.03(-0.36%)
Jul 21, 2014 8.340 8.560 8.130 8.310 109,008 -0.06(-0.72%)
Jul 18, 2014 8.230 8.500 8.084 8.370 98,399 +0.12(+1.45%)
Jul 17, 2014 8.630 8.670 8.180 8.250 146,554 -0.45(-5.17%)
Jul 16, 2014 8.570 8.730 8.450 8.700 109,870 +0.20(+2.35%)
Jul 15, 2014 8.960 9.080 8.460 8.500 175,120 -0.50(-5.56%)
Jul 14, 2014 8.770 9.160 8.770 9.000 220,075 +0.27(+3.09%)
Jul 11, 2014 8.310 8.880 8.090 8.730 225,785 +0.39(+4.68%)
Jul 10, 2014 8.280 8.740 8.072 8.340 338,898 -0.01(-0.12%)
Jul 09, 2014 7.890 8.400 7.861 8.350 276,314 +0.38(+4.77%)
Jul 08, 2014 7.930 8.010 7.660 7.970 335,710 +0.06(+0.76%)
Jul 07, 2014 8.120 8.440 7.850 7.910 528,684 -0.21(-2.59%)
Jul 03, 2014 8.390 8.120 8.120 8.120 587,800 -0.25(-2.99%)
Jul 02, 2014 9.130 9.130 8.260 8.370 821,122 -0.71(-7.82%)
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.