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 31, 2019 3.000 3.110 2.980 3.100 48,000 +0.10(+3.33%)
May 30, 2019 3.040 3.130 2.850 3.000 185,375 -0.03(-0.99%)
May 29, 2019 3.090 3.090 2.870 3.030 136,224 -0.03(-0.98%)
May 28, 2019 3.000 3.240 3.000 3.060 53,198 +0.02(+0.66%)
May 24, 2019 2.910 3.050 2.884 3.040 48,700 +0.13(+4.47%)
May 23, 2019 3.010 3.100 2.910 2.910 30,490 -0.13(-4.28%)
May 22, 2019 3.101 3.101 2.910 3.040 41,277 +0.00(+0.00%)
May 21, 2019 2.843 3.040 2.810 3.040 54,765 +0.19(+6.67%)
May 20, 2019 2.658 3.135 2.658 2.850 166,549 +0.15(+5.56%)
May 17, 2019 2.650 2.700 2.600 2.700 18,000 +0.05(+1.89%)
May 16, 2019 2.680 2.690 2.650 2.650 26,313 +0.03(+1.15%)
May 15, 2019 2.600 2.700 2.600 2.620 47,180 +0.01(+0.38%)
May 14, 2019 2.680 2.800 2.606 2.610 41,342 -0.09(-3.33%)
May 13, 2019 2.590 2.700 2.551 2.700 37,952 +0.13(+5.06%)
May 10, 2019 2.680 2.710 2.560 2.570 47,800 -0.15(-5.51%)
May 09, 2019 2.790 2.860 2.620 2.720 56,488 -0.07(-2.51%)
May 08, 2019 2.780 2.860 2.700 2.790 46,190 -0.03(-1.06%)
May 07, 2019 2.720 2.870 2.710 2.820 87,662 +0.06(+2.17%)
May 06, 2019 2.600 2.780 2.500 2.760 103,822 +0.11(+4.15%)
May 03, 2019 2.700 3.090 2.515 2.650 460,800 +0.05(+1.92%)
May 02, 2019 2.410 2.800 2.350 2.600 679,025 +0.17(+7.00%)
May 01, 2019 2.350 2.560 2.310 2.430 195,873 +0.04(+1.67%)
Apr 30, 2019 2.260 2.390 2.260 2.390 158,314 +0.10(+4.37%)
Apr 29, 2019 2.250 2.340 2.250 2.290 12,933 +0.04(+1.72%)
Apr 26, 2019 2.200 2.280 2.200 2.251 24,100 +0.04(+1.86%)
Apr 25, 2019 2.280 2.350 2.180 2.210 49,353 -0.06(-2.64%)
Apr 24, 2019 2.230 2.388 2.221 2.270 45,985 +0.02(+0.89%)
Apr 23, 2019 2.210 2.300 2.171 2.250 51,643 +0.02(+0.90%)
Apr 22, 2019 2.260 2.270 2.150 2.230 64,651 -0.04(-1.90%)
Apr 18, 2019 2.230 2.320 2.220 2.273 72,000 +0.04(+1.94%)
Apr 17, 2019 2.340 2.340 2.230 2.230 37,368 -0.11(-4.70%)
Apr 16, 2019 2.310 2.400 2.260 2.340 69,886 +0.03(+1.30%)
Apr 15, 2019 2.250 2.420 2.240 2.310 86,753 +0.04(+1.76%)
Apr 12, 2019 2.300 2.360 2.250 2.270 29,300 -0.05(-2.16%)
Apr 11, 2019 2.430 2.430 2.300 2.320 31,567 -0.10(-4.13%)
Apr 10, 2019 2.440 2.450 2.270 2.420 43,230 +0.02(+0.83%)
Apr 09, 2019 2.450 2.500 2.350 2.400 112,853 -0.05(-2.04%)
Apr 08, 2019 2.400 2.690 2.400 2.450 183,433 +0.02(+0.82%)
Apr 05, 2019 2.400 2.460 2.270 2.430 42,900 +0.05(+2.10%)
Apr 04, 2019 2.310 2.388 2.272 2.380 57,888 +0.12(+5.31%)
Apr 03, 2019 2.280 2.390 2.250 2.260 59,240 -0.04(-1.74%)
Apr 02, 2019 2.310 2.370 2.280 2.300 15,101 -0.03(-1.29%)
Apr 01, 2019 2.320 2.440 2.250 2.330 96,889 +0.08(+3.56%)
Mar 29, 2019 2.310 2.447 2.210 2.250 54,700 -0.03(-1.32%)
Mar 28, 2019 2.380 2.470 2.260 2.280 169,658 -0.07(-2.98%)
Mar 27, 2019 2.240 2.390 2.181 2.350 109,724 +0.13(+5.86%)
Mar 26, 2019 2.290 2.320 2.200 2.220 7,094 -0.08(-3.52%)
Mar 25, 2019 2.200 2.310 2.150 2.301 43,437 +0.06(+2.72%)
Mar 22, 2019 2.290 2.330 2.230 2.240 38,100 -0.09(-3.86%)
Mar 21, 2019 2.290 2.330 2.250 2.330 44,504 +0.05(+2.19%)
Mar 20, 2019 2.350 2.390 2.280 2.280 29,903 -0.11(-4.60%)
Mar 19, 2019 2.430 2.430 2.271 2.390 40,234 -0.04(-1.65%)
Mar 18, 2019 2.350 2.460 2.280 2.430 113,245 +0.07(+2.97%)
Mar 15, 2019 2.360 2.480 2.260 2.360 38,700 +0.02(+0.85%)
Mar 14, 2019 2.430 2.490 2.330 2.340 58,766 -0.11(-4.49%)
Mar 13, 2019 2.360 2.520 2.250 2.450 96,222 +0.10(+4.26%)
Mar 12, 2019 2.270 2.428 2.110 2.350 72,185 +0.07(+3.07%)
Mar 11, 2019 2.520 2.520 1.970 2.280 349,535 -0.25(-9.88%)
Mar 08, 2019 2.840 2.840 2.500 2.530 261,900 -0.35(-12.15%)
Mar 07, 2019 3.340 4.320 2.530 2.880 2,716,847 -0.22(-7.10%)
Mar 06, 2019 2.140 3.190 2.080 3.100 2,394,620 +0.93(+42.86%)
Mar 05, 2019 2.210 2.290 2.060 2.170 75,574 -0.03(-1.36%)
Mar 04, 2019 2.340 2.370 2.110 2.200 139,850 -0.19(-7.95%)
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.