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 (%)
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%)
Nov 01, 2018 0.2000 0.2046 0.1926 0.1985 429,631 -0.00(-2.17%)
Oct 31, 2018 0.1920 0.2090 0.1900 0.2029 446,332 -0.01(-3.38%)
Oct 30, 2018 0.2000 0.2100 0.1900 0.2100 549,291 +0.01(+5.00%)
Oct 29, 2018 0.2200 0.2200 0.2000 0.2000 522,010 -0.02(-9.09%)
Oct 26, 2018 0.2200 0.2300 0.2100 0.2200 433,500 -0.00(-0.45%)
Oct 25, 2018 0.2250 0.2390 0.2202 0.2210 451,221 -0.01(-3.03%)
Oct 24, 2018 0.2387 0.2520 0.2222 0.2279 935,362 -0.01(-2.69%)
Oct 23, 2018 0.2360 0.2399 0.2130 0.2342 873,925 -0.01(-2.42%)
Oct 22, 2018 0.2700 0.2700 0.2350 0.2400 2,049,463 -0.01(-4.00%)
Oct 19, 2018 0.2500 0.2600 0.2100 0.2500 2,658,600 +0.00(+0.89%)
Oct 18, 2018 0.2030 0.2680 0.2010 0.2478 6,206,202 +0.05(+23.90%)
Oct 17, 2018 0.2100 0.2200 0.2000 0.2000 1,089,335 -0.01(-4.76%)
Oct 16, 2018 0.2100 0.2200 0.2000 0.2100 987,093 -0.01(-4.98%)
Oct 15, 2018 0.2324 0.2370 0.2100 0.2210 1,125,706 -0.01(-3.91%)
Oct 12, 2018 0.2500 0.2550 0.2200 0.2300 690,200 +0.00(+0.00%)
Oct 11, 2018 0.2200 0.2600 0.2100 0.2300 994,821 -0.01(-5.35%)
Oct 10, 2018 0.2700 0.2850 0.2350 0.2430 2,891,280 -0.06(-20.51%)
Oct 09, 2018 0.2400 0.3140 0.2150 0.3057 9,941,048 +0.07(+27.38%)
Oct 08, 2018 0.2050 0.2415 0.1900 0.2400 1,613,574 +0.04(+17.65%)
Oct 05, 2018 0.2000 0.2150 0.2000 0.2040 506,500 -0.02(-7.27%)
Oct 04, 2018 0.2300 0.2400 0.1900 0.2200 1,299,251 -0.04(-15.03%)
Oct 03, 2018 0.2600 0.2800 0.2100 0.2589 4,663,299 +0.04(+17.68%)
Oct 02, 2018 0.2005 0.2450 0.1910 0.2200 3,130,015 +0.03(+15.79%)
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.