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 29, 2019 2.310 2.447 2.210 2.250 54,700 -0.03(-1.32%)
Mar 28, 2019 2.380 2.470 2.260 2.280 169,658 -0.07(-2.98%)
Mar 27, 2019 2.240 2.390 2.181 2.350 109,724 +0.13(+5.86%)
Mar 26, 2019 2.290 2.320 2.200 2.220 7,094 -0.08(-3.52%)
Mar 25, 2019 2.200 2.310 2.150 2.301 43,437 +0.06(+2.72%)
Mar 22, 2019 2.290 2.330 2.230 2.240 38,100 -0.09(-3.86%)
Mar 21, 2019 2.290 2.330 2.250 2.330 44,504 +0.05(+2.19%)
Mar 20, 2019 2.350 2.390 2.280 2.280 29,903 -0.11(-4.60%)
Mar 19, 2019 2.430 2.430 2.271 2.390 40,234 -0.04(-1.65%)
Mar 18, 2019 2.350 2.460 2.280 2.430 113,245 +0.07(+2.97%)
Mar 15, 2019 2.360 2.480 2.260 2.360 38,700 +0.02(+0.85%)
Mar 14, 2019 2.430 2.490 2.330 2.340 58,766 -0.11(-4.49%)
Mar 13, 2019 2.360 2.520 2.250 2.450 96,222 +0.10(+4.26%)
Mar 12, 2019 2.270 2.428 2.110 2.350 72,185 +0.07(+3.07%)
Mar 11, 2019 2.520 2.520 1.970 2.280 349,535 -0.25(-9.88%)
Mar 08, 2019 2.840 2.840 2.500 2.530 261,900 -0.35(-12.15%)
Mar 07, 2019 3.340 4.320 2.530 2.880 2,716,847 -0.22(-7.10%)
Mar 06, 2019 2.140 3.190 2.080 3.100 2,394,620 +0.93(+42.86%)
Mar 05, 2019 2.210 2.290 2.060 2.170 75,574 -0.03(-1.36%)
Mar 04, 2019 2.340 2.370 2.110 2.200 139,850 -0.19(-7.95%)
Mar 01, 2019 2.250 2.700 2.250 2.390 632,400 +0.16(+7.17%)
Feb 28, 2019 2.050 2.310 2.000 2.230 387,382 +0.16(+7.73%)
Feb 27, 2019 2.120 2.150 2.000 2.070 37,394 -0.05(-2.36%)
Feb 26, 2019 2.130 2.250 2.020 2.120 128,254 -0.01(-0.47%)
Feb 25, 2019 1.940 2.160 1.930 2.130 103,349 +0.21(+10.94%)
Feb 22, 2019 2.040 2.060 1.900 1.920 29,100 -0.13(-6.34%)
Feb 21, 2019 1.990 2.190 1.850 2.050 261,747 +0.08(+4.06%)
Feb 20, 2019 2.050 2.050 1.911 1.970 61,837 -0.11(-5.29%)
Feb 19, 2019 2.150 2.150 2.000 2.080 45,704 -0.03(-1.42%)
Feb 15, 2019 2.060 2.160 2.010 2.110 48,300 -0.02(-0.94%)
Feb 14, 2019 2.240 2.320 2.080 2.130 73,586 -0.11(-4.91%)
Feb 13, 2019 2.260 2.350 2.200 2.240 63,631 +0.01(+0.45%)
Feb 12, 2019 2.290 2.390 2.150 2.230 68,610 -0.07(-3.04%)
Feb 11, 2019 2.360 2.640 2.250 2.300 431,914 +0.16(+7.48%)
Feb 08, 2019 2.690 2.690 2.130 2.140 335,300 -0.63(-22.74%)
Feb 07, 2019 2.090 3.500 2.050 2.770 1,426,561 +0.69(+33.17%)
Feb 06, 2019 1.940 2.160 1.940 2.080 218,175 +0.15(+7.77%)
Feb 05, 2019 1.880 2.200 1.730 1.930 414,850 -0.04(-2.03%)
Feb 04, 2019 2.810 2.810 1.760 1.970 1,071,949 +1.84(+1415.38%)
Feb 01, 2019 0.1300 0.1400 0.1200 0.1300 1,438,000 +0.00(+0.00%)
Jan 31, 2019 0.1300 0.1500 0.1200 0.1300 1,218,936 +0.00(+0.00%)
Jan 30, 2019 0.1240 0.1317 0.1150 0.1300 1,622,703 +0.01(+5.01%)
Jan 29, 2019 0.1177 0.1300 0.1101 0.1238 974,435 +0.01(+5.18%)
Jan 28, 2019 0.1110 0.1200 0.1090 0.1177 639,946 +0.01(+7.00%)
Jan 25, 2019 0.1100 0.1200 0.1100 0.1100 466,700 -0.01(-5.25%)
Jan 24, 2019 0.1252 0.1252 0.1000 0.1161 1,249,629 -0.01(-6.75%)
Jan 23, 2019 0.1200 0.1255 0.1165 0.1245 382,397 -0.00(-0.24%)
Jan 22, 2019 0.1275 0.1280 0.1123 0.1248 317,228 -0.01(-4.00%)
Jan 18, 2019 0.1200 0.1300 0.1200 0.1300 430,300 +0.01(+8.33%)
Jan 17, 2019 0.1100 0.1200 0.1100 0.1200 459,986 -0.00(-2.44%)
Jan 16, 2019 0.1246 0.1300 0.1150 0.1230 621,324 -0.01(-5.38%)
Jan 15, 2019 0.1299 0.1349 0.1240 0.1300 588,136 +0.00(+0.00%)
Jan 14, 2019 0.1300 0.1300 0.1200 0.1300 722,923 +0.00(+3.17%)
Jan 11, 2019 0.1280 0.1350 0.1240 0.1260 887,400 +0.00(+0.00%)
Jan 10, 2019 0.1313 0.1348 0.1218 0.1260 1,094,147 -0.01(-6.53%)
Jan 09, 2019 0.1110 0.1360 0.1110 0.1348 1,655,432 -0.00(-0.88%)
Jan 08, 2019 0.1390 0.1478 0.1200 0.1360 2,109,630 -0.01(-9.33%)
Jan 07, 2019 0.1600 0.1700 0.1300 0.1500 2,401,626 -0.01(-6.25%)
Jan 04, 2019 0.1800 0.1800 0.1500 0.1600 4,070,700 -0.02(-9.86%)
Jan 03, 2019 0.2000 0.2100 0.1605 0.1775 15,329,687 +0.07(+61.36%)
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.