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 (%)
Oct 31, 2018 0.1920 0.2090 0.1900 0.2029 446,332 -0.01(-3.38%)
Oct 30, 2018 0.2000 0.2100 0.1900 0.2100 549,291 +0.01(+5.00%)
Oct 29, 2018 0.2200 0.2200 0.2000 0.2000 522,010 -0.02(-9.09%)
Oct 26, 2018 0.2200 0.2300 0.2100 0.2200 433,500 -0.00(-0.45%)
Oct 25, 2018 0.2250 0.2390 0.2202 0.2210 451,221 -0.01(-3.03%)
Oct 24, 2018 0.2387 0.2520 0.2222 0.2279 935,362 -0.01(-2.69%)
Oct 23, 2018 0.2360 0.2399 0.2130 0.2342 873,925 -0.01(-2.42%)
Oct 22, 2018 0.2700 0.2700 0.2350 0.2400 2,049,463 -0.01(-4.00%)
Oct 19, 2018 0.2500 0.2600 0.2100 0.2500 2,658,600 +0.00(+0.89%)
Oct 18, 2018 0.2030 0.2680 0.2010 0.2478 6,206,202 +0.05(+23.90%)
Oct 17, 2018 0.2100 0.2200 0.2000 0.2000 1,089,335 -0.01(-4.76%)
Oct 16, 2018 0.2100 0.2200 0.2000 0.2100 987,093 -0.01(-4.98%)
Oct 15, 2018 0.2324 0.2370 0.2100 0.2210 1,125,706 -0.01(-3.91%)
Oct 12, 2018 0.2500 0.2550 0.2200 0.2300 690,200 +0.00(+0.00%)
Oct 11, 2018 0.2200 0.2600 0.2100 0.2300 994,821 -0.01(-5.35%)
Oct 10, 2018 0.2700 0.2850 0.2350 0.2430 2,891,280 -0.06(-20.51%)
Oct 09, 2018 0.2400 0.3140 0.2150 0.3057 9,941,048 +0.07(+27.38%)
Oct 08, 2018 0.2050 0.2415 0.1900 0.2400 1,613,574 +0.04(+17.65%)
Oct 05, 2018 0.2000 0.2150 0.2000 0.2040 506,500 -0.02(-7.27%)
Oct 04, 2018 0.2300 0.2400 0.1900 0.2200 1,299,251 -0.04(-15.03%)
Oct 03, 2018 0.2600 0.2800 0.2100 0.2589 4,663,299 +0.04(+17.68%)
Oct 02, 2018 0.2005 0.2450 0.1910 0.2200 3,130,015 +0.03(+15.79%)
Oct 01, 2018 0.1800 0.2000 0.1700 0.1900 967,683 +0.01(+2.70%)
Sep 28, 2018 0.1900 0.1980 0.1800 0.1850 244,600 -0.00(-2.48%)
Sep 27, 2018 0.1860 0.2000 0.1800 0.1897 413,172 -0.01(-5.10%)
Sep 26, 2018 0.1780 0.2100 0.1780 0.1999 1,869,228 +0.02(+9.84%)
Sep 25, 2018 0.1800 0.1881 0.1750 0.1820 136,145 -0.00(-2.15%)
Sep 24, 2018 0.1840 0.1900 0.1800 0.1860 241,808 -0.00(-2.11%)
Sep 21, 2018 0.1800 0.1900 0.1700 0.1900 335,500 +0.01(+4.68%)
Sep 20, 2018 0.1817 0.1915 0.1800 0.1815 205,855 +0.00(+0.83%)
Sep 19, 2018 0.1900 0.1900 0.1800 0.1800 389,732 -0.01(-3.74%)
Sep 18, 2018 0.1959 0.1959 0.1799 0.1870 364,118 -0.00(-1.58%)
Sep 17, 2018 0.1900 0.2000 0.1800 0.1900 331,045 +0.01(+5.56%)
Sep 14, 2018 0.1800 0.1850 0.1800 0.1800 371,200 -0.00(-0.06%)
Sep 13, 2018 0.1910 0.1999 0.1800 0.1801 755,800 -0.01(-6.73%)
Sep 12, 2018 0.2440 0.2440 0.1900 0.1931 1,815,936 -0.05(-19.54%)
Sep 11, 2018 0.2000 0.2500 0.1900 0.2400 7,169,973 +0.05(+25.79%)
Sep 10, 2018 0.1912 0.1946 0.1901 0.1908 98,308 +0.00(+0.42%)
Sep 07, 2018 0.1900 0.2000 0.1800 0.1900 162,800 -0.00(-0.68%)
Sep 06, 2018 0.2044 0.2100 0.1903 0.1913 204,766 -0.01(-6.41%)
Sep 05, 2018 0.2200 0.2200 0.1925 0.2044 302,978 -0.00(-1.68%)
Sep 04, 2018 0.2100 0.2200 0.1900 0.2079 391,452 +0.01(+6.62%)
Aug 31, 2018 0.1950 0.1950 0.1950 0 +0.01(+5.46%)
Aug 30, 2018 0.1940 0.1940 0.1811 0.1849 209,017 -0.01(-4.49%)
Aug 29, 2018 0.1800 0.1950 0.1800 0.1936 331,432 +0.01(+7.56%)
Aug 28, 2018 0.1750 0.1899 0.1750 0.1800 158,056 +0.00(+1.87%)
Aug 27, 2018 0.1901 0.1901 0.1750 0.1767 164,256 +0.00(+0.97%)
Aug 24, 2018 0.1710 0.1820 0.1710 0.1750 79,700 +0.00(+0.63%)
Aug 23, 2018 0.1750 0.1870 0.1722 0.1739 227,574 -0.00(-0.74%)
Aug 22, 2018 0.1700 0.1825 0.1700 0.1752 79,764 -0.00(-2.67%)
Aug 21, 2018 0.1900 0.1900 0.1700 0.1800 174,583 -0.00(-2.33%)
Aug 20, 2018 0.1900 0.1909 0.1801 0.1843 188,679 +0.00(+2.39%)
Aug 17, 2018 0.1700 0.1900 0.1700 0.1800 410,300 +0.01(+5.32%)
Aug 16, 2018 0.1795 0.1800 0.1700 0.1709 131,280 -0.00(-0.06%)
Aug 15, 2018 0.1730 0.1730 0.1601 0.1710 193,879 +0.01(+4.59%)
Aug 14, 2018 0.1650 0.1700 0.1555 0.1635 318,116 +0.01(+3.74%)
Aug 13, 2018 0.1545 0.1577 0.1502 0.1576 135,602 +0.01(+5.07%)
Aug 10, 2018 0.1600 0.1600 0.1500 0.1500 199,500 -0.00(-0.07%)
Aug 09, 2018 0.1701 0.1728 0.1500 0.1501 673,082 -0.02(-12.48%)
Aug 08, 2018 0.1790 0.1800 0.1701 0.1715 386,094 -0.01(-4.72%)
Aug 07, 2018 0.1800 0.1800 0.1800 0.1800 308,620 -0.00(-0.17%)
Aug 06, 2018 0.1800 0.1840 0.1800 0.1803 232,833 +0.00(+0.17%)
Aug 03, 2018 0.1800 0.1900 0.1800 0.1800 214,000 -0.00(-0.33%)
Aug 02, 2018 0.1894 0.1900 0.1805 0.1806 96,015 +0.00(+0.06%)
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.