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, 2018 0.2512 0.2557 0.2455 0.2455 573,458 -0.00(-1.88%)
Feb 27, 2018 0.2450 0.2566 0.2450 0.2502 447,257 +0.00(+1.30%)
Feb 26, 2018 0.2401 0.2575 0.2401 0.2470 504,170 -0.01(-1.98%)
Feb 23, 2018 0.2549 0.2575 0.2410 0.2520 594,219 +0.00(+1.65%)
Feb 22, 2018 0.2413 0.2600 0.2413 0.2479 759,008 -0.01(-3.54%)
Feb 21, 2018 0.2600 0.2600 0.2404 0.2570 1,040,416 -0.00(-1.15%)
Feb 20, 2018 0.2690 0.2740 0.2400 0.2600 1,093,415 -0.01(-2.73%)
Feb 16, 2018 0.2673 0.2673 0.2673 0 +0.00(+0.38%)
Feb 15, 2018 0.2650 0.2999 0.2650 0.2663 3,220,640 -0.05(-15.06%)
Feb 14, 2018 0.3190 0.3190 0.3100 0.3135 1,425,547 -0.00(-1.20%)
Feb 13, 2018 0.2995 0.3300 0.2920 0.3173 1,930,752 +0.01(+2.42%)
Feb 12, 2018 0.3000 0.3099 0.2900 0.3098 1,282,935 +0.02(+6.50%)
Feb 09, 2018 0.3023 0.3064 0.2870 0.2909 1,168,317 -0.02(-5.31%)
Feb 08, 2018 0.3141 0.3200 0.2922 0.3072 943,982 -0.00(-0.90%)
Feb 07, 2018 0.3100 0.3176 0.3002 0.3100 711,186 +0.00(+0.65%)
Feb 06, 2018 0.3000 0.3099 0.2800 0.3080 1,907,785 +0.00(+1.28%)
Feb 05, 2018 0.3200 0.3200 0.3000 0.3041 1,241,843 -0.01(-3.73%)
Feb 02, 2018 0.3150 0.3200 0.3018 0.3159 2,226,746 +0.00(+0.32%)
Feb 01, 2018 0.3180 0.3280 0.3000 0.3149 1,267,511 -0.00(-1.01%)
Jan 31, 2018 0.3200 0.3300 0.3110 0.3181 1,176,404 -0.00(-1.00%)
Jan 30, 2018 0.3300 0.3388 0.3200 0.3213 1,321,070 -0.01(-2.67%)
Jan 29, 2018 0.3230 0.3450 0.3215 0.3301 1,264,995 +0.00(+0.09%)
Jan 26, 2018 0.3400 0.3400 0.3210 0.3298 1,555,482 -0.00(-1.41%)
Jan 25, 2018 0.3570 0.3570 0.3220 0.3345 2,535,876 -0.02(-6.30%)
Jan 24, 2018 0.3671 0.3689 0.3500 0.3570 1,867,072 -0.01(-1.71%)
Jan 23, 2018 0.3778 0.3780 0.3527 0.3632 1,955,747 -0.02(-4.12%)
Jan 22, 2018 0.3545 0.3890 0.3545 0.3788 4,912,602 +0.03(+9.13%)
Jan 19, 2018 0.3700 0.3700 0.3402 0.3471 1,923,202 -0.01(-2.50%)
Jan 18, 2018 0.3800 0.3840 0.3506 0.3560 3,912,974 -0.01(-3.78%)
Jan 17, 2018 0.3202 0.3892 0.3100 0.3700 11,344,013 +0.05(+15.12%)
Jan 16, 2018 0.3381 0.3548 0.3130 0.3214 2,528,926 -0.01(-2.04%)
Jan 12, 2018 0.3281 0.3281 0.3281 0 +0.01(+2.31%)
Jan 11, 2018 0.3600 0.3639 0.3200 0.3207 5,991,840 -0.03(-9.18%)
Jan 10, 2018 0.3660 0.3782 0.3530 0.3531 2,931,809 -0.01(-3.63%)
Jan 09, 2018 0.4050 0.4068 0.3500 0.3664 7,971,534 -0.02(-5.83%)
Jan 08, 2018 0.4100 0.4850 0.3801 0.3891 19,447,138 +0.01(+3.21%)
Jan 05, 2018 0.3950 0.4400 0.3500 0.3770 34,328,632 -1.64(-81.34%)
Jan 04, 2018 2.080 2.089 1.960 2.020 706,903 -0.02(-0.98%)
Jan 03, 2018 1.990 2.180 1.980 2.040 1,659,380 +0.06(+3.03%)
Jan 02, 2018 1.880 1.980 1.710 1.980 1,396,357 +0.12(+6.45%)
Dec 29, 2017 1.860 1.860 1.860 0 -0.06(-3.12%)
Dec 28, 2017 1.780 1.970 1.780 1.920 1,597,648 +0.14(+7.87%)
Dec 27, 2017 1.700 1.790 1.671 1.780 849,118 +0.08(+4.71%)
Dec 26, 2017 1.650 1.700 1.600 1.700 530,636 +0.02(+1.19%)
Dec 22, 2017 1.610 1.680 1.500 1.680 767,002 +0.09(+5.66%)
Dec 21, 2017 1.620 1.640 1.570 1.590 420,049 -0.05(-3.05%)
Dec 20, 2017 1.680 1.690 1.510 1.640 705,839 -0.04(-2.38%)
Dec 19, 2017 1.600 1.690 1.571 1.680 756,945 +0.08(+5.00%)
Dec 18, 2017 1.530 1.600 1.500 1.600 960,016 +0.02(+1.27%)
Dec 15, 2017 1.710 1.740 1.460 1.580 2,705,845 -0.13(-7.60%)
Dec 14, 2017 1.530 1.720 1.500 1.710 2,853,760 +0.19(+12.50%)
Dec 13, 2017 1.420 1.530 1.400 1.520 966,399 +0.10(+7.04%)
Dec 12, 2017 1.540 1.540 1.370 1.420 911,535 -0.12(-7.79%)
Dec 11, 2017 1.500 1.580 1.490 1.540 891,564 +0.05(+3.36%)
Dec 08, 2017 1.480 1.640 1.370 1.490 2,379,493 +0.04(+2.76%)
Dec 07, 2017 1.270 1.520 1.260 1.450 2,966,383 +0.19(+15.08%)
Dec 06, 2017 1.330 1.370 1.250 1.260 2,182,873 -0.09(-6.67%)
Dec 05, 2017 1.500 1.550 1.340 1.350 3,422,642 -0.06(-4.26%)
Dec 04, 2017 1.230 1.570 1.200 1.410 12,552,205 +0.13(+10.16%)
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.