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 (%)
Feb 28, 2017 0.9700 0.9716 0.8900 0.8931 292,840 -0.08(-7.95%)
Feb 27, 2017 0.9624 1.000 0.9600 0.9702 229,931 +0.00(+0.12%)
Feb 24, 2017 0.9500 0.9808 0.9500 0.9690 166,465 +0.01(+0.83%)
Feb 23, 2017 1.000 1.040 0.9500 0.9610 357,073 -0.07(-6.70%)
Feb 22, 2017 1.050 1.050 1.010 1.030 103,778 -0.02(-1.90%)
Feb 21, 2017 1.050 1.100 1.000 1.050 226,487 +0.00(+0.00%)
Feb 17, 2017 1.050 1.050 1.050 0 +0.10(+10.53%)
Feb 16, 2017 1.100 1.100 0.9500 0.9500 812,369 -0.10(-9.52%)
Feb 15, 2017 1.050 1.100 1.050 1.050 320,197 -0.05(-4.55%)
Feb 14, 2017 1.350 1.375 1.050 1.100 1,177,768 -0.25(-18.52%)
Feb 13, 2017 1.400 1.400 1.350 1.350 53,068 -0.05(-3.57%)
Feb 10, 2017 1.400 1.400 1.350 1.400 50,258 +0.05(+3.70%)
Feb 09, 2017 1.400 1.450 1.350 1.350 95,227 +0.00(+0.00%)
Feb 08, 2017 1.400 1.400 1.350 1.350 44,497 +0.00(+0.00%)
Feb 07, 2017 1.400 1.400 1.350 1.350 21,152 +0.00(+0.00%)
Feb 06, 2017 1.400 1.400 1.350 1.350 27,769 -0.05(-3.57%)
Feb 03, 2017 1.450 1.450 1.350 1.400 83,266 -0.05(-3.45%)
Feb 02, 2017 1.400 1.450 1.400 1.450 19,153 +0.05(+3.57%)
Feb 01, 2017 1.450 1.450 1.400 1.400 116,574 -0.05(-3.45%)
Jan 31, 2017 1.400 1.450 1.400 1.450 28,954 +0.00(+0.00%)
Jan 30, 2017 1.450 1.495 1.400 1.450 73,751 -0.05(-3.33%)
Jan 27, 2017 1.450 1.500 1.450 1.500 19,418 +0.05(+3.45%)
Jan 26, 2017 1.450 1.500 1.450 1.450 68,377 +0.00(+0.00%)
Jan 25, 2017 1.500 1.500 1.450 1.450 67,819 +0.00(+0.00%)
Jan 24, 2017 1.550 1.550 1.450 1.450 67,103 -0.05(-3.33%)
Jan 23, 2017 1.500 1.550 1.500 1.500 47,873 -0.05(-3.23%)
Jan 20, 2017 1.550 1.550 1.500 1.550 42,662 +0.05(+3.33%)
Jan 19, 2017 1.550 1.550 1.450 1.500 96,124 +0.00(+0.00%)
Jan 18, 2017 1.600 1.600 1.500 1.500 62,542 -0.05(-3.23%)
Jan 17, 2017 1.550 1.600 1.550 1.550 52,988 +0.00(+0.00%)
Jan 13, 2017 1.550 1.550 1.550 0 +0.00(+0.00%)
Jan 12, 2017 1.550 1.550 1.500 1.550 113,195 +0.05(+3.33%)
Jan 11, 2017 1.600 1.650 1.500 1.500 80,275 -0.10(-6.25%)
Jan 10, 2017 1.650 1.650 1.600 1.600 72,285 -0.05(-3.03%)
Jan 09, 2017 1.550 1.650 1.550 1.650 163,051 +0.10(+6.45%)
Jan 06, 2017 1.600 1.600 1.550 1.550 51,942 +0.00(+0.00%)
Jan 05, 2017 1.500 1.550 1.500 1.550 158,437 +0.10(+6.90%)
Jan 04, 2017 1.500 1.550 1.450 1.450 114,407 -0.05(-3.33%)
Jan 03, 2017 1.550 1.550 1.450 1.500 86,393 +0.00(+0.00%)
Dec 30, 2016 1.500 1.500 1.500 0 -0.05(-3.23%)
Dec 29, 2016 1.550 1.600 1.500 1.550 310,887 +0.05(+3.33%)
Dec 28, 2016 1.550 1.600 1.500 1.500 307,122 -0.05(-3.23%)
Dec 27, 2016 1.650 1.700 1.550 1.550 317,551 -0.10(-6.06%)
Dec 23, 2016 1.650 1.650 1.650 0 -0.10(-5.71%)
Dec 22, 2016 1.650 1.750 1.650 1.750 284,358 +0.00(+0.00%)
Dec 21, 2016 1.750 1.800 1.650 1.750 211,796 +0.00(+0.00%)
Dec 20, 2016 1.850 1.850 1.750 1.750 154,008 -0.10(-5.41%)
Dec 19, 2016 1.850 1.850 1.772 1.850 127,780 +0.05(+2.78%)
Dec 16, 2016 1.850 1.900 1.750 1.800 292,035 -0.05(-2.70%)
Dec 15, 2016 1.900 1.900 1.850 1.850 120,106 -0.05(-2.63%)
Dec 14, 2016 1.850 1.900 1.850 1.900 89,842 +0.05(+2.70%)
Dec 13, 2016 1.900 1.900 1.800 1.850 260,798 +0.00(+0.00%)
Dec 12, 2016 1.950 1.950 1.800 1.850 251,217 -0.10(-5.13%)
Dec 09, 2016 1.900 1.950 1.850 1.950 293,747 +0.05(+2.63%)
Dec 08, 2016 1.850 1.950 1.800 1.900 1,066,844 -0.62(-24.75%)
Dec 07, 2016 2.650 2.650 2.500 2.525 81,956 -0.08(-2.88%)
Dec 06, 2016 2.650 2.650 2.600 2.600 22,466 -0.05(-1.89%)
Dec 05, 2016 2.550 2.700 2.550 2.650 39,317 +0.10(+3.92%)
Dec 02, 2016 2.500 2.600 2.500 2.550 69,352 +0.00(+0.00%)
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.