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 30, 2017 0.9400 0.9500 0.8500 0.8500 922,793 -0.06(-6.09%)
Nov 29, 2017 0.7650 0.9590 0.7600 0.9051 3,524,819 +0.14(+18.31%)
Nov 28, 2017 0.9102 0.9400 0.7525 0.7650 1,694,806 -0.09(-11.05%)
Nov 27, 2017 0.9000 1.030 0.8600 0.8600 5,427,707 +0.10(+13.16%)
Nov 24, 2017 0.7439 0.7700 0.7350 0.7600 229,960 +0.02(+2.70%)
Nov 22, 2017 0.7000 0.7550 0.6950 0.7400 720,215 +0.05(+7.23%)
Nov 21, 2017 0.7000 0.7500 0.6901 0.6901 252,352 -0.00(-0.69%)
Nov 20, 2017 0.6975 0.7205 0.6805 0.6949 241,226 +0.00(+0.71%)
Nov 17, 2017 0.6538 0.7000 0.6500 0.6900 164,298 +0.04(+6.15%)
Nov 16, 2017 0.6600 0.6800 0.6500 0.6500 286,338 -0.01(-1.52%)
Nov 15, 2017 0.6600 0.6800 0.6300 0.6600 406,781 -0.01(-1.48%)
Nov 14, 2017 0.6710 0.6800 0.6500 0.6699 173,303 -0.01(-1.49%)
Nov 13, 2017 0.6900 0.6998 0.6700 0.6800 171,480 +0.02(+3.49%)
Nov 10, 2017 0.6529 0.7200 0.6511 0.6571 462,696 -0.02(-3.04%)
Nov 09, 2017 0.6497 0.7000 0.6421 0.6777 204,588 +0.02(+3.78%)
Nov 08, 2017 0.6900 0.7000 0.6420 0.6530 265,778 -0.02(-2.54%)
Nov 07, 2017 0.7000 0.7099 0.6401 0.6700 317,275 -0.04(-5.63%)
Nov 06, 2017 0.7100 0.7150 0.6301 0.7100 661,307 +0.02(+3.65%)
Nov 03, 2017 0.6143 0.7200 0.6000 0.6850 1,294,300 +0.08(+12.30%)
Nov 02, 2017 0.5810 0.6100 0.5810 0.6100 142,439 +0.00(+0.00%)
Nov 01, 2017 0.6400 0.6400 0.6000 0.6100 114,064 +0.00(+0.00%)
Oct 31, 2017 0.6010 0.6400 0.6000 0.6100 102,757 +0.00(+0.00%)
Oct 30, 2017 0.6272 0.6400 0.6000 0.6100 115,910 -0.04(-5.99%)
Oct 27, 2017 0.6500 0.6500 0.6116 0.6489 192,438 +0.00(+0.60%)
Oct 26, 2017 0.5822 0.6500 0.5822 0.6450 331,871 +0.05(+8.40%)
Oct 25, 2017 0.5900 0.6082 0.5850 0.5950 73,611 +0.00(+0.83%)
Oct 24, 2017 0.6030 0.6200 0.5822 0.5901 347,498 -0.02(-3.26%)
Oct 23, 2017 0.6370 0.6400 0.6000 0.6100 216,341 -0.02(-3.17%)
Oct 20, 2017 0.6570 0.6587 0.6100 0.6300 199,629 -0.02(-3.08%)
Oct 19, 2017 0.6510 0.6600 0.6330 0.6500 272,589 -0.00(-0.15%)
Oct 18, 2017 0.6510 0.6700 0.6510 0.6510 174,372 +0.00(+0.00%)
Oct 17, 2017 0.6577 0.6700 0.6510 0.6510 84,876 -0.01(-1.36%)
Oct 16, 2017 0.6500 0.6700 0.6500 0.6600 114,949 -0.01(-1.49%)
Oct 13, 2017 0.6800 0.6900 0.6601 0.6700 129,334 +0.00(+0.00%)
Oct 12, 2017 0.7000 0.7100 0.6601 0.6700 300,525 -0.03(-4.35%)
Oct 11, 2017 0.7100 0.7200 0.6960 0.7005 186,279 -0.01(-1.34%)
Oct 10, 2017 0.7000 0.7200 0.6900 0.7100 689,351 +0.03(+4.41%)
Oct 09, 2017 0.6796 0.6944 0.6700 0.6800 170,136 -0.01(-2.07%)
Oct 06, 2017 0.6990 0.6990 0.6549 0.6944 184,554 +0.01(+2.12%)
Oct 05, 2017 0.6900 0.7100 0.6800 0.6800 218,485 -0.01(-1.45%)
Oct 04, 2017 0.7000 0.7250 0.6801 0.6900 280,554 -0.02(-2.95%)
Oct 03, 2017 0.7100 0.7200 0.7000 0.7110 190,195 +0.00(+0.14%)
Oct 02, 2017 0.7300 0.7300 0.6900 0.7100 331,402 -0.01(-1.39%)
Sep 29, 2017 0.7236 0.7300 0.7100 0.7200 111,127 +0.01(+0.70%)
Sep 28, 2017 0.7353 0.7353 0.7100 0.7150 168,534 -0.01(-1.85%)
Sep 27, 2017 0.7200 0.7400 0.7200 0.7285 131,453 -0.00(-0.21%)
Sep 26, 2017 0.7232 0.7400 0.7200 0.7300 127,155 +0.01(+1.29%)
Sep 25, 2017 0.7300 0.7500 0.7207 0.7207 236,519 -0.04(-5.17%)
Sep 22, 2017 0.7800 0.7800 0.7340 0.7600 205,292 +0.00(+0.00%)
Sep 21, 2017 0.7500 0.7797 0.7300 0.7600 174,318 +0.02(+2.70%)
Sep 20, 2017 0.7400 0.7410 0.7201 0.7400 157,804 +0.01(+0.95%)
Sep 19, 2017 0.7000 0.7330 0.7000 0.7330 182,314 +0.02(+2.99%)
Sep 18, 2017 0.7450 0.7499 0.6700 0.7117 495,608 -0.04(-5.42%)
Sep 15, 2017 0.7900 0.7900 0.7469 0.7525 284,482 -0.02(-2.25%)
Sep 14, 2017 0.7600 0.7703 0.7500 0.7698 353,019 -0.01(-0.81%)
Sep 13, 2017 0.7500 0.7797 0.7333 0.7761 195,213 +0.01(+1.68%)
Sep 12, 2017 0.7400 0.7799 0.7270 0.7633 300,824 -0.03(-3.27%)
Sep 11, 2017 0.7900 0.8000 0.7800 0.7891 180,575 +0.01(+1.87%)
Sep 08, 2017 0.7800 0.7910 0.7700 0.7746 247,142 +0.00(+0.40%)
Sep 07, 2017 0.7700 0.7797 0.7500 0.7715 149,716 -0.00(-0.45%)
Sep 06, 2017 0.7845 0.7845 0.7000 0.7750 224,131 -0.01(-1.21%)
Sep 05, 2017 0.8000 0.8000 0.7200 0.7845 254,549 -0.00(-0.41%)
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.