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 (%)
Nov 28, 2014 7.680 7.700 7.540 7.600 64,664 +0.00(+0.00%)
Nov 26, 2014 7.390 7.600 7.600 7.600 77,600 +0.21(+2.84%)
Nov 25, 2014 7.440 7.440 7.237 7.390 51,240 -0.01(-0.14%)
Nov 24, 2014 7.420 7.431 7.309 7.400 37,672 -0.03(-0.40%)
Nov 21, 2014 7.470 7.580 7.340 7.430 99,057 +0.04(+0.54%)
Nov 20, 2014 7.270 7.420 7.190 7.390 98,293 +0.07(+0.96%)
Nov 19, 2014 7.320 7.450 7.230 7.320 128,876 -0.04(-0.54%)
Nov 18, 2014 7.370 7.450 7.310 7.360 42,446 -0.01(-0.14%)
Nov 17, 2014 7.180 7.500 7.150 7.370 64,936 +0.14(+1.94%)
Nov 14, 2014 7.500 7.500 7.150 7.230 76,462 -0.22(-2.95%)
Nov 13, 2014 7.160 7.500 7.110 7.450 148,145 +0.18(+2.48%)
Nov 12, 2014 6.950 7.350 6.870 7.270 181,970 +0.27(+3.86%)
Nov 11, 2014 7.020 7.100 6.829 7.000 58,126 -0.06(-0.85%)
Nov 10, 2014 7.100 7.100 6.850 7.060 80,569 -0.01(-0.14%)
Nov 07, 2014 7.090 7.100 6.984 7.070 41,392 -0.07(-0.98%)
Nov 06, 2014 7.130 7.150 7.020 7.140 31,840 -0.02(-0.28%)
Nov 05, 2014 7.150 7.180 6.980 7.160 76,655 +0.09(+1.27%)
Nov 04, 2014 7.160 7.190 6.950 7.070 75,815 -0.09(-1.26%)
Nov 03, 2014 7.230 7.300 7.060 7.160 66,167 -0.09(-1.24%)
Oct 31, 2014 7.270 7.270 7.050 7.250 74,454 +0.07(+0.97%)
Oct 30, 2014 7.150 7.184 7.020 7.180 98,683 -0.01(-0.14%)
Oct 29, 2014 7.260 7.260 7.150 7.190 88,114 -0.09(-1.24%)
Oct 28, 2014 7.040 7.290 7.040 7.280 98,663 +0.22(+3.12%)
Oct 27, 2014 7.120 7.110 7.020 7.060 97,660 -0.05(-0.70%)
Oct 24, 2014 7.130 7.200 7.010 7.110 93,239 +0.00(+0.00%)
Oct 23, 2014 7.080 7.200 7.070 7.110 80,133 +0.08(+1.14%)
Oct 22, 2014 7.320 7.320 7.010 7.030 90,939 -0.30(-4.09%)
Oct 21, 2014 7.470 7.490 7.100 7.330 95,447 +0.03(+0.41%)
Oct 20, 2014 7.500 7.500 7.150 7.300 183,758 +0.31(+4.43%)
Oct 17, 2014 7.240 7.240 6.690 6.990 163,390 -0.18(-2.51%)
Oct 16, 2014 7.090 7.270 6.760 7.170 125,780 -0.05(-0.69%)
Oct 15, 2014 7.320 7.500 6.820 7.220 173,114 -0.10(-1.37%)
Oct 14, 2014 7.500 7.500 7.260 7.320 292,272 -0.05(-0.68%)
Oct 13, 2014 7.060 7.470 7.020 7.370 90,815 +0.27(+3.80%)
Oct 10, 2014 7.310 7.460 7.060 7.100 117,229 -0.30(-4.05%)
Oct 09, 2014 7.400 7.490 7.260 7.400 65,403 +0.04(+0.54%)
Oct 08, 2014 7.080 7.520 7.065 7.360 88,691 +0.24(+3.37%)
Oct 07, 2014 7.200 7.310 7.100 7.120 24,189 -0.09(-1.25%)
Oct 06, 2014 7.120 7.300 7.010 7.210 44,242 +0.13(+1.84%)
Oct 03, 2014 7.390 7.390 7.070 7.080 64,505 -0.24(-3.28%)
Oct 02, 2014 7.050 7.320 7.050 7.320 83,197 +0.24(+3.39%)
Oct 01, 2014 7.250 7.350 7.040 7.080 106,069 -0.17(-2.34%)
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%)
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.