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 (%)
Jan 31, 2019 0.1300 0.1500 0.1200 0.1300 1,218,936 +0.00(+0.00%)
Jan 30, 2019 0.1240 0.1317 0.1150 0.1300 1,622,703 +0.01(+5.01%)
Jan 29, 2019 0.1177 0.1300 0.1101 0.1238 974,435 +0.01(+5.18%)
Jan 28, 2019 0.1110 0.1200 0.1090 0.1177 639,946 +0.01(+7.00%)
Jan 25, 2019 0.1100 0.1200 0.1100 0.1100 466,700 -0.01(-5.25%)
Jan 24, 2019 0.1252 0.1252 0.1000 0.1161 1,249,629 -0.01(-6.75%)
Jan 23, 2019 0.1200 0.1255 0.1165 0.1245 382,397 -0.00(-0.24%)
Jan 22, 2019 0.1275 0.1280 0.1123 0.1248 317,228 -0.01(-4.00%)
Jan 18, 2019 0.1200 0.1300 0.1200 0.1300 430,300 +0.01(+8.33%)
Jan 17, 2019 0.1100 0.1200 0.1100 0.1200 459,986 -0.00(-2.44%)
Jan 16, 2019 0.1246 0.1300 0.1150 0.1230 621,324 -0.01(-5.38%)
Jan 15, 2019 0.1299 0.1349 0.1240 0.1300 588,136 +0.00(+0.00%)
Jan 14, 2019 0.1300 0.1300 0.1200 0.1300 722,923 +0.00(+3.17%)
Jan 11, 2019 0.1280 0.1350 0.1240 0.1260 887,400 +0.00(+0.00%)
Jan 10, 2019 0.1313 0.1348 0.1218 0.1260 1,094,147 -0.01(-6.53%)
Jan 09, 2019 0.1110 0.1360 0.1110 0.1348 1,655,432 -0.00(-0.88%)
Jan 08, 2019 0.1390 0.1478 0.1200 0.1360 2,109,630 -0.01(-9.33%)
Jan 07, 2019 0.1600 0.1700 0.1300 0.1500 2,401,626 -0.01(-6.25%)
Jan 04, 2019 0.1800 0.1800 0.1500 0.1600 4,070,700 -0.02(-9.86%)
Jan 03, 2019 0.2000 0.2100 0.1605 0.1775 15,329,687 +0.07(+61.36%)
Jan 02, 2019 0.0823 0.1175 0.0820 0.1100 3,034,098 +0.02(+22.22%)
Dec 31, 2018 0.0900 0.0900 0.0800 0.0900 1,389,800 +0.00(+0.00%)
Dec 28, 2018 0.1000 0.1000 0.0800 0.0900 2,416,200 -0.00(-2.81%)
Dec 27, 2018 0.0957 0.1055 0.0920 0.0926 465,483 -0.01(-5.32%)
Dec 26, 2018 0.0990 0.1100 0.0978 0.0978 306,438 -0.00(-2.20%)
Dec 24, 2018 0.1000 0.1000 0.0900 0.1000 241,100 +0.00(+4.17%)
Dec 21, 2018 0.1020 0.1050 0.0900 0.0960 784,900 -0.01(-8.40%)
Dec 20, 2018 0.1100 0.1100 0.0916 0.1048 677,569 -0.00(-3.85%)
Dec 19, 2018 0.1188 0.1220 0.1040 0.1090 626,361 -0.00(-4.13%)
Dec 18, 2018 0.1201 0.1238 0.1105 0.1137 1,031,522 -0.02(-12.54%)
Dec 17, 2018 0.1391 0.1400 0.1231 0.1300 383,049 +0.00(+0.00%)
Dec 14, 2018 0.1400 0.1500 0.1300 0.1300 302,700 -0.01(-4.83%)
Dec 13, 2018 0.1340 0.1400 0.1303 0.1366 236,744 +0.00(+1.86%)
Dec 12, 2018 0.1300 0.1425 0.1300 0.1341 387,754 +0.00(+3.15%)
Dec 11, 2018 0.1400 0.1437 0.1300 0.1300 198,227 -0.01(-7.14%)
Dec 10, 2018 0.1400 0.1400 0.1300 0.1400 504,813 +0.00(+0.00%)
Dec 07, 2018 0.1360 0.1450 0.1300 0.1400 647,300 +0.01(+4.32%)
Dec 06, 2018 0.1566 0.1566 0.1211 0.1342 1,474,198 -0.02(-10.53%)
Dec 04, 2018 0.1700 0.1700 0.1500 0.1500 672,700 -0.01(-6.25%)
Dec 03, 2018 0.1650 0.1680 0.1575 0.1600 442,597 +0.01(+6.67%)
Nov 30, 2018 0.1650 0.1650 0.1500 0.1500 549,400 -0.01(-7.58%)
Nov 29, 2018 0.1583 0.1650 0.1550 0.1623 340,762 +0.00(+1.50%)
Nov 28, 2018 0.1575 0.1688 0.1575 0.1599 395,812 -0.00(-2.02%)
Nov 27, 2018 0.1690 0.1700 0.1600 0.1632 226,302 -0.01(-4.00%)
Nov 26, 2018 0.1700 0.1800 0.1600 0.1700 189,087 +0.00(+0.00%)
Nov 23, 2018 0.1700 0.1700 0.1600 0.1700 116,500 +0.01(+4.04%)
Nov 21, 2018 0.1634 0.1634 0.1634 0 -0.00(-0.85%)
Nov 20, 2018 0.1820 0.1820 0.1400 0.1648 1,574,683 -0.02(-10.19%)
Nov 19, 2018 0.1875 0.1875 0.1750 0.1835 234,370 -0.00(-0.81%)
Nov 16, 2018 0.1800 0.1850 0.1800 0.1850 259,300 +0.00(+1.09%)
Nov 15, 2018 0.1895 0.1899 0.1711 0.1830 607,447 -0.01(-6.01%)
Nov 14, 2018 0.1929 0.1997 0.1900 0.1947 505,470 -0.01(-2.60%)
Nov 13, 2018 0.2050 0.2050 0.1900 0.1999 323,366 +0.01(+5.21%)
Nov 12, 2018 0.2000 0.2100 0.1900 0.1900 571,168 -0.02(-9.52%)
Nov 09, 2018 0.2000 0.2100 0.2000 0.2100 310,100 -0.01(-4.55%)
Nov 08, 2018 0.2000 0.2200 0.2000 0.2200 215,891 +0.01(+4.76%)
Nov 07, 2018 0.2205 0.2210 0.2000 0.2100 330,993 -0.00(-0.28%)
Nov 06, 2018 0.2187 0.2199 0.2089 0.2106 322,278 +0.00(+1.10%)
Nov 05, 2018 0.1961 0.2300 0.1961 0.2083 1,050,280 +0.01(+6.28%)
Nov 02, 2018 0.1960 0.2050 0.1950 0.1960 413,100 -0.00(-1.26%)
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.