Skip to main content

Osiris Therapeutics (NY: IGBH )

24.62 +0.03 (+0.12%)
Streaming Delayed Price Updated: 9:51 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 24.51 24.59 24.51 24.59 24,348 +0.06(+0.24%)
Mar 26, 2024 24.57 24.57 24.52 24.53 221,979 -0.03(-0.12%)
Mar 25, 2024 24.59 24.59 24.55 24.56 17,466 -0.02(-0.08%)
Mar 22, 2024 24.58 24.59 24.56 24.58 24,025 -0.01(-0.04%)
Mar 21, 2024 24.57 24.61 24.57 24.59 29,299 +0.05(+0.20%)
Mar 20, 2024 24.48 24.54 24.43 24.54 8,886 +0.05(+0.20%)
Mar 19, 2024 24.47 24.52 24.47 24.49 17,006 -0.01(-0.04%)
Mar 18, 2024 24.51 24.52 24.49 24.50 12,305 +0.02(+0.08%)
Mar 15, 2024 24.44 24.49 24.42 24.48 31,230 +0.04(+0.16%)
Mar 14, 2024 24.44 24.44 24.39 24.44 19,251 +0.02(+0.08%)
Mar 13, 2024 24.43 24.45 24.38 24.42 10,925 +0.03(+0.12%)
Mar 12, 2024 24.39 24.40 24.36 24.39 31,704 +0.04(+0.16%)
Mar 11, 2024 24.29 24.36 24.28 24.35 55,111 +0.07(+0.29%)
Mar 08, 2024 24.28 24.34 24.27 24.28 94,440 +0.02(+0.08%)
Mar 07, 2024 24.26 24.31 24.23 24.26 6,297 +0.03(+0.12%)
Mar 06, 2024 24.22 24.25 24.21 24.23 38,490 +0.05(+0.21%)
Mar 05, 2024 24.27 24.27 24.17 24.18 12,475 -0.07(-0.29%)
Mar 04, 2024 24.26 24.27 24.22 24.25 26,280 +0.03(+0.11%)
Mar 01, 2024 24.19 24.24 24.16 24.22 23,199 +0.03(+0.14%)
Feb 29, 2024 24.23 24.27 24.16 24.19 14,175 +0.03(+0.13%)
Feb 28, 2024 24.23 24.23 24.15 24.16 186,951 -0.15(-0.62%)
Feb 27, 2024 24.28 24.34 24.28 24.31 17,519 +0.03(+0.12%)
Feb 26, 2024 24.30 24.31 24.27 24.28 84,421 -0.09(-0.37%)
Feb 23, 2024 24.40 24.40 24.36 24.37 21,880 -0.03(-0.12%)
Feb 22, 2024 24.45 24.45 24.37 24.40 93,308 +0.00(+0.00%)
Feb 21, 2024 24.36 24.40 24.31 24.40 28,417 +0.05(+0.22%)
Feb 20, 2024 24.32 24.34 24.27 24.34 16,526 +0.03(+0.14%)
Feb 16, 2024 24.32 24.34 24.28 24.31 17,141 +0.03(+0.12%)
Feb 15, 2024 24.27 24.29 24.24 24.28 14,057 +0.05(+0.23%)
Feb 14, 2024 24.21 24.23 24.20 24.22 19,561 +0.02(+0.10%)
Feb 13, 2024 24.12 24.21 24.12 24.20 143,299 +0.02(+0.10%)
Feb 12, 2024 24.21 24.21 24.16 24.17 12,803 -0.03(-0.14%)
Feb 09, 2024 24.20 24.22 24.18 24.21 37,982 +0.00(+0.00%)
Feb 08, 2024 24.26 24.26 24.19 24.21 54,324 -0.05(-0.23%)
Feb 07, 2024 24.28 24.28 24.23 24.26 28,285 -0.01(-0.06%)
Feb 06, 2024 24.29 24.32 24.27 24.28 29,782 -0.03(-0.12%)
Feb 05, 2024 24.32 24.32 24.24 24.31 23,516 +0.01(+0.04%)
Feb 02, 2024 24.23 24.33 24.22 24.30 70,163 +0.11(+0.43%)
Feb 01, 2024 24.23 24.26 24.17 24.19 30,532 -0.02(-0.10%)
Jan 31, 2024 24.34 24.34 24.22 24.22 20,906 -0.14(-0.59%)
Jan 30, 2024 24.35 24.39 24.31 24.36 22,264 -0.03(-0.12%)
Jan 29, 2024 24.51 24.51 24.36 24.39 119,225 +0.02(+0.08%)
Jan 26, 2024 24.43 24.43 24.37 24.37 9,141 -0.01(-0.04%)
Jan 25, 2024 24.40 24.43 24.37 24.38 8,330 +0.06(+0.24%)
Jan 24, 2024 24.35 24.38 24.25 24.32 15,588 +0.07(+0.28%)
Jan 23, 2024 24.35 24.35 24.23 24.25 25,348 -0.05(-0.20%)
Jan 22, 2024 24.36 24.37 24.27 24.30 31,414 +0.01(+0.04%)
Jan 19, 2024 24.26 24.32 24.24 24.29 32,337 +0.03(+0.12%)
Jan 18, 2024 24.20 24.30 24.20 24.26 21,293 +0.07(+0.29%)
Jan 17, 2024 24.09 24.19 24.04 24.19 16,914 +0.07(+0.31%)
Jan 16, 2024 24.19 24.19 24.08 24.12 24,355 -0.08(-0.35%)
Jan 12, 2024 24.24 24.24 24.14 24.20 15,994 +0.00(+0.00%)
Jan 11, 2024 24.20 24.24 24.15 24.20 26,543 +0.02(+0.08%)
Jan 10, 2024 24.19 24.23 24.15 24.18 21,239 +0.03(+0.12%)
Jan 09, 2024 24.03 24.19 24.03 24.15 32,072 +0.13(+0.53%)
Jan 08, 2024 23.97 24.08 23.93 24.03 46,288 +0.15(+0.64%)
Jan 05, 2024 23.92 23.94 23.86 23.87 22,875 +0.01(+0.05%)
Jan 04, 2024 23.82 23.88 23.77 23.86 22,104 +0.09(+0.39%)
Jan 03, 2024 23.87 23.87 23.71 23.77 218,706 -0.17(-0.71%)
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.