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 (%)
May 29, 2015 2.710 2.880 2.700 2.710 1,245,874 -0.01(-0.37%)
May 28, 2015 2.760 2.795 2.710 2.720 157,544 -0.04(-1.45%)
May 27, 2015 2.710 2.790 2.710 2.760 247,670 +0.05(+1.85%)
May 26, 2015 2.750 2.780 2.700 2.710 295,353 -0.08(-2.87%)
May 22, 2015 2.760 2.790 2.790 2.790 249,600 +0.05(+1.82%)
May 21, 2015 2.700 2.760 2.700 2.740 156,459 +0.05(+1.86%)
May 20, 2015 2.720 2.760 2.680 2.690 151,020 -0.03(-1.10%)
May 19, 2015 2.760 2.790 2.700 2.720 180,488 -0.05(-1.81%)
May 18, 2015 2.710 2.770 2.700 2.770 253,246 +0.04(+1.47%)
May 15, 2015 2.740 2.750 2.690 2.730 160,975 -0.02(-0.73%)
May 14, 2015 2.750 2.770 2.700 2.750 209,150 +0.02(+0.73%)
May 13, 2015 2.770 2.770 2.680 2.730 141,580 -0.03(-1.09%)
May 12, 2015 2.660 2.770 2.660 2.760 223,590 +0.02(+0.73%)
May 11, 2015 2.730 2.770 2.700 2.740 195,649 -0.01(-0.36%)
May 08, 2015 2.820 2.820 2.660 2.750 269,759 -0.05(-1.79%)
May 07, 2015 2.880 2.900 2.720 2.800 361,373 +0.04(+1.45%)
May 06, 2015 2.860 2.860 2.720 2.760 212,733 -0.06(-2.13%)
May 05, 2015 2.890 2.920 2.750 2.820 293,117 -0.04(-1.40%)
May 04, 2015 2.860 2.920 2.830 2.860 340,221 +0.04(+1.42%)
May 01, 2015 2.850 2.860 2.760 2.820 228,887 +0.01(+0.36%)
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%)
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.