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 (%)
Apr 30, 2015 2.820 2.880 2.760 2.810 302,223 +0.00(+0.00%)
Apr 29, 2015 2.860 2.920 2.800 2.810 179,590 -0.06(-2.09%)
Apr 28, 2015 2.750 2.940 2.720 2.870 634,529 +0.06(+2.14%)
Apr 27, 2015 2.950 2.990 2.700 2.810 659,213 -0.13(-4.42%)
Apr 24, 2015 2.900 3.040 2.860 2.940 1,155,252 +0.12(+4.26%)
Apr 23, 2015 2.720 2.930 2.660 2.820 942,700 +0.10(+3.68%)
Apr 22, 2015 2.630 2.780 2.610 2.720 362,018 +0.08(+3.03%)
Apr 21, 2015 2.730 2.730 2.610 2.640 363,949 -0.07(-2.58%)
Apr 20, 2015 2.650 2.745 2.620 2.710 411,979 +0.06(+2.26%)
Apr 17, 2015 2.680 2.690 2.610 2.650 362,182 -0.06(-2.21%)
Apr 16, 2015 2.770 2.770 2.630 2.710 496,223 -0.05(-1.81%)
Apr 15, 2015 2.780 2.810 2.700 2.760 356,231 +0.02(+0.73%)
Apr 14, 2015 2.710 2.800 2.620 2.740 539,468 +0.02(+0.74%)
Apr 13, 2015 2.800 2.820 2.680 2.720 665,343 -0.08(-2.86%)
Apr 10, 2015 2.710 2.840 2.640 2.800 448,477 +0.11(+4.09%)
Apr 09, 2015 2.700 2.720 2.560 2.690 563,154 +0.00(+0.00%)
Apr 08, 2015 2.800 2.810 2.630 2.690 814,937 -0.03(-1.10%)
Apr 07, 2015 2.500 2.740 2.480 2.720 1,053,362 +0.21(+8.37%)
Apr 06, 2015 2.560 2.560 2.490 2.510 729,843 -0.03(-1.18%)
Apr 02, 2015 2.590 2.540 2.540 2.540 644,900 -0.01(-0.39%)
Apr 01, 2015 2.540 2.616 2.500 2.550 901,412 +0.01(+0.39%)
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%)
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.