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 (%)
Aug 31, 2016 2.870 2.870 2.690 2.860 156,210 +0.04(+1.42%)
Aug 30, 2016 2.760 2.870 2.760 2.820 104,770 +0.04(+1.44%)
Aug 29, 2016 2.710 2.780 2.690 2.780 59,691 +0.05(+1.83%)
Aug 26, 2016 2.690 2.820 2.625 2.730 41,538 +0.04(+1.49%)
Aug 25, 2016 2.680 2.850 2.600 2.690 83,263 -0.02(-0.55%)
Aug 24, 2016 2.810 2.830 2.680 2.705 142,138 -0.10(-3.74%)
Aug 23, 2016 2.680 2.830 2.680 2.810 182,289 +0.15(+5.64%)
Aug 22, 2016 2.650 2.740 2.620 2.660 45,948 -0.02(-0.75%)
Aug 19, 2016 2.610 2.680 2.582 2.680 144,539 +0.07(+2.68%)
Aug 18, 2016 2.640 2.650 2.590 2.610 32,167 -0.03(-1.14%)
Aug 17, 2016 2.620 2.680 2.620 2.640 37,408 +0.00(+0.00%)
Aug 16, 2016 2.590 2.670 2.590 2.640 45,765 +0.02(+0.76%)
Aug 15, 2016 2.510 2.640 2.510 2.620 160,107 +0.10(+3.97%)
Aug 12, 2016 2.570 2.690 2.500 2.520 107,644 -0.05(-1.95%)
Aug 11, 2016 2.670 2.710 2.520 2.570 135,190 -0.11(-4.10%)
Aug 10, 2016 2.470 2.680 2.440 2.680 312,419 -0.04(-1.47%)
Aug 09, 2016 2.610 2.760 2.590 2.720 90,551 +0.14(+5.43%)
Aug 08, 2016 2.680 2.706 2.570 2.580 56,383 -0.10(-3.73%)
Aug 05, 2016 2.790 2.790 2.670 2.680 56,731 -0.10(-3.60%)
Aug 04, 2016 2.860 2.860 2.740 2.780 51,274 -0.08(-2.80%)
Aug 03, 2016 2.720 2.930 2.720 2.860 149,994 +0.11(+4.00%)
Aug 02, 2016 2.730 2.779 2.730 2.750 85,346 +0.02(+0.73%)
Aug 01, 2016 2.730 2.750 2.670 2.730 49,131 +0.00(+0.00%)
Jul 29, 2016 2.750 2.750 2.710 2.730 58,001 -0.02(-0.73%)
Jul 28, 2016 2.680 2.750 2.680 2.750 82,269 +0.09(+3.38%)
Jul 27, 2016 2.610 2.680 2.580 2.660 79,736 +0.06(+2.31%)
Jul 26, 2016 2.590 2.630 2.570 2.600 44,337 +0.02(+0.78%)
Jul 25, 2016 2.580 2.640 2.560 2.580 44,354 +0.01(+0.39%)
Jul 22, 2016 2.610 2.630 2.550 2.570 38,946 -0.02(-0.58%)
Jul 21, 2016 2.520 2.680 2.510 2.585 47,943 +0.06(+2.58%)
Jul 20, 2016 2.520 2.540 2.490 2.520 70,783 -0.01(-0.40%)
Jul 19, 2016 2.600 2.600 2.500 2.530 54,021 -0.06(-2.32%)
Jul 18, 2016 2.630 2.680 2.520 2.590 80,402 -0.02(-0.77%)
Jul 15, 2016 2.620 2.659 2.610 2.610 31,427 -0.04(-1.51%)
Jul 14, 2016 2.690 2.700 2.619 2.650 101,324 -0.05(-1.85%)
Jul 13, 2016 2.750 2.800 2.690 2.700 54,010 -0.04(-1.46%)
Jul 12, 2016 2.720 2.750 2.680 2.740 104,058 +0.02(+0.74%)
Jul 11, 2016 2.700 2.760 2.650 2.720 57,171 +0.02(+0.74%)
Jul 08, 2016 2.720 2.750 2.700 2.700 74,317 -0.02(-0.74%)
Jul 07, 2016 2.740 2.757 2.700 2.720 50,436 +0.04(+1.49%)
Jul 05, 2016 2.700 2.790 2.630 2.680 98,450 -0.04(-1.47%)
Jul 01, 2016 2.710 2.720 2.720 2.720 106,200 -0.02(-0.73%)
Jun 30, 2016 2.650 2.830 2.610 2.740 98,040 +0.01(+0.37%)
Jun 29, 2016 2.820 2.830 2.670 2.730 57,742 -0.02(-0.73%)
Jun 28, 2016 2.630 2.800 2.630 2.750 206,276 +0.16(+6.18%)
Jun 27, 2016 2.720 2.750 2.570 2.590 128,822 -0.16(-5.82%)
Jun 24, 2016 2.610 2.760 2.580 2.750 186,079 +0.01(+0.36%)
Jun 23, 2016 2.790 2.850 2.660 2.740 95,630 -0.02(-0.72%)
Jun 22, 2016 2.680 2.900 2.630 2.760 138,569 +0.08(+2.99%)
Jun 21, 2016 2.770 2.770 2.630 2.680 204,291 -0.08(-2.90%)
Jun 20, 2016 2.690 2.920 2.690 2.760 186,562 +0.08(+2.99%)
Jun 17, 2016 2.830 2.840 2.680 2.680 84,909 -0.12(-4.29%)
Jun 16, 2016 2.770 2.870 2.737 2.800 151,660 +0.04(+1.45%)
Jun 15, 2016 2.820 2.850 2.690 2.760 227,347 -0.07(-2.47%)
Jun 14, 2016 2.800 2.920 2.780 2.830 89,220 +0.02(+0.71%)
Jun 13, 2016 2.850 2.850 2.753 2.810 128,769 -0.06(-2.09%)
Jun 10, 2016 2.950 2.960 2.850 2.870 234,090 -0.11(-3.69%)
Jun 09, 2016 3.030 3.050 2.970 2.980 151,556 -0.06(-1.97%)
Jun 08, 2016 3.080 3.100 3.010 3.040 104,762 -0.03(-0.98%)
Jun 07, 2016 3.170 3.200 3.060 3.070 130,166 -0.12(-3.76%)
Jun 06, 2016 3.200 3.218 3.080 3.190 93,288 +0.01(+0.31%)
Jun 03, 2016 3.250 3.270 3.148 3.180 126,118 -0.07(-2.15%)
Jun 02, 2016 3.220 3.350 3.130 3.250 134,533 +0.02(+0.62%)
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.