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 (%)
Mar 31, 2015 2.830 2.830 2.510 2.540 2,638,112 -0.27(-9.61%)
Mar 30, 2015 2.830 2.970 2.750 2.810 3,321,846 +0.07(+2.55%)
Mar 27, 2015 3.140 3.240 2.720 2.740 23,914,664 -5.99(-68.61%)
Mar 26, 2015 8.880 8.890 8.580 8.730 186,700 -0.16(-1.80%)
Mar 25, 2015 9.640 9.660 8.800 8.890 491,007 -0.71(-7.40%)
Mar 24, 2015 9.430 9.970 9.260 9.600 355,019 +0.12(+1.27%)
Mar 23, 2015 9.190 9.510 8.870 9.480 464,962 +0.22(+2.38%)
Mar 20, 2015 9.440 9.650 9.070 9.260 368,027 -0.09(-0.96%)
Mar 19, 2015 9.140 9.620 9.110 9.350 308,542 +0.26(+2.86%)
Mar 18, 2015 9.060 9.190 8.810 9.090 340,167 +0.00(+0.00%)
Mar 17, 2015 9.190 9.500 9.010 9.090 198,389 -0.15(-1.62%)
Mar 16, 2015 9.690 9.880 9.210 9.240 263,323 -0.47(-4.84%)
Mar 13, 2015 9.640 9.960 9.340 9.710 252,831 +0.00(+0.00%)
Mar 12, 2015 9.960 10.18 9.570 9.710 314,035 -0.29(-2.90%)
Mar 11, 2015 10.15 10.39 9.760 10.00 487,091 -0.14(-1.38%)
Mar 10, 2015 10.57 10.63 10.01 10.14 494,608 -0.61(-5.67%)
Mar 09, 2015 11.48 11.73 10.70 10.75 476,206 -0.73(-6.36%)
Mar 06, 2015 12.00 12.00 10.82 11.48 606,609 +0.05(+0.44%)
Mar 05, 2015 10.85 12.31 10.74 11.43 1,145,922 +0.71(+6.62%)
Mar 04, 2015 10.24 10.92 9.950 10.72 758,174 +0.37(+3.57%)
Mar 03, 2015 9.900 10.42 9.290 10.35 1,185,299 +0.57(+5.83%)
Mar 02, 2015 8.690 10.58 8.550 9.780 3,981,568 +2.09(+27.18%)
Feb 27, 2015 8.000 8.150 7.600 7.690 315,180 -0.23(-2.90%)
Feb 26, 2015 7.450 7.930 7.075 7.920 606,394 +0.90(+12.82%)
Feb 25, 2015 7.100 7.177 6.970 7.020 118,039 -0.04(-0.57%)
Feb 24, 2015 7.230 7.230 6.960 7.060 136,234 -0.02(-0.28%)
Feb 23, 2015 7.150 7.280 7.000 7.080 192,387 -0.07(-0.98%)
Feb 20, 2015 7.440 7.470 7.120 7.150 97,257 -0.29(-3.90%)
Feb 19, 2015 7.530 7.610 7.410 7.440 82,174 -0.06(-0.80%)
Feb 18, 2015 7.440 7.680 7.350 7.500 118,406 +0.07(+0.94%)
Feb 17, 2015 7.430 7.619 7.370 7.430 114,248 +0.05(+0.68%)
Feb 13, 2015 7.720 7.380 7.380 7.380 117,000 -0.30(-3.91%)
Feb 12, 2015 8.030 8.050 7.500 7.680 185,802 -0.33(-4.12%)
Feb 11, 2015 7.890 8.200 7.770 8.010 304,447 +0.14(+1.78%)
Feb 10, 2015 6.950 7.880 6.950 7.870 381,419 +0.89(+12.75%)
Feb 09, 2015 7.020 7.061 6.870 6.980 146,293 -0.02(-0.29%)
Feb 06, 2015 7.000 7.270 6.750 7.000 1,163,867 -0.64(-8.38%)
Feb 05, 2015 6.860 7.700 6.810 7.640 157,119 +0.87(+12.85%)
Feb 04, 2015 7.030 7.040 6.710 6.770 166,826 -0.26(-3.70%)
Feb 03, 2015 7.450 7.450 6.820 7.030 202,522 -0.35(-4.74%)
Feb 02, 2015 8.200 8.200 7.160 7.380 137,103 -0.13(-1.73%)
Jan 30, 2015 7.800 8.140 7.500 7.510 96,462 -0.37(-4.70%)
Jan 29, 2015 7.640 7.890 7.530 7.880 54,494 +0.23(+3.01%)
Jan 28, 2015 7.720 8.090 7.640 7.650 72,632 -0.07(-0.91%)
Jan 27, 2015 7.842 7.850 7.600 7.720 56,938 -0.16(-2.03%)
Jan 26, 2015 7.800 7.910 7.670 7.880 57,500 +0.05(+0.64%)
Jan 23, 2015 7.980 8.006 7.620 7.830 83,854 -0.12(-1.51%)
Jan 22, 2015 8.000 8.000 7.670 7.950 108,897 -0.03(-0.38%)
Jan 21, 2015 8.760 8.780 7.900 7.980 149,078 -0.84(-9.52%)
Jan 20, 2015 9.040 9.150 8.680 8.820 109,572 -0.22(-2.43%)
Jan 16, 2015 9.140 9.370 8.820 9.040 150,976 -0.14(-1.53%)
Jan 15, 2015 9.650 9.690 9.120 9.180 221,441 -0.43(-4.47%)
Jan 14, 2015 9.500 9.687 9.120 9.610 213,756 +0.12(+1.26%)
Jan 13, 2015 9.200 9.740 9.170 9.490 266,016 +0.40(+4.40%)
Jan 12, 2015 8.940 9.110 8.810 9.090 80,373 +0.11(+1.22%)
Jan 09, 2015 8.670 9.200 8.460 8.980 114,544 +0.35(+4.06%)
Jan 08, 2015 8.650 8.650 8.450 8.630 74,752 +0.23(+2.74%)
Jan 07, 2015 8.270 8.460 8.090 8.400 40,062 +0.21(+2.56%)
Jan 06, 2015 8.250 8.370 7.930 8.190 76,004 -0.07(-0.85%)
Jan 05, 2015 8.410 8.500 8.260 8.260 57,675 -0.20(-2.36%)
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.