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 (%)
Mar 31, 2017 0.8001 0.8500 0.7801 0.8304 39,464 +0.02(+2.51%)
Mar 30, 2017 0.8100 0.8300 0.7766 0.8101 108,897 +0.01(+1.77%)
Mar 29, 2017 0.8400 0.8640 0.7960 0.7960 121,550 -0.04(-5.24%)
Mar 28, 2017 0.8800 0.8800 0.8300 0.8400 92,318 -0.04(-4.55%)
Mar 27, 2017 0.8300 0.8800 0.8000 0.8800 264,202 +0.08(+10.14%)
Mar 24, 2017 0.7900 0.8024 0.7800 0.7990 90,592 +0.01(+1.84%)
Mar 23, 2017 0.7900 0.7900 0.7800 0.7846 98,372 +0.00(+0.46%)
Mar 22, 2017 0.8020 0.8200 0.7800 0.7810 89,555 -0.04(-4.76%)
Mar 21, 2017 0.8600 0.8600 0.8000 0.8200 152,514 -0.05(-5.20%)
Mar 20, 2017 0.8600 0.8900 0.8500 0.8650 114,638 +0.01(+0.58%)
Mar 17, 2017 1.000 1.040 0.8415 0.8600 578,991 -0.13(-13.13%)
Mar 16, 2017 0.7882 1.000 0.7800 0.9900 578,110 +0.21(+26.84%)
Mar 15, 2017 0.7800 0.8000 0.7751 0.7805 72,326 -0.02(-2.27%)
Mar 14, 2017 0.8200 0.8200 0.7900 0.7986 47,222 -0.03(-3.78%)
Mar 13, 2017 0.7867 0.8320 0.7802 0.8300 130,660 +0.04(+5.26%)
Mar 10, 2017 0.8000 0.8200 0.7885 0.7885 110,642 -0.02(-1.89%)
Mar 09, 2017 0.8400 0.8500 0.7800 0.8037 146,348 -0.03(-3.17%)
Mar 08, 2017 0.8100 0.8400 0.8100 0.8300 77,842 -0.02(-2.28%)
Mar 07, 2017 0.8286 0.8700 0.7800 0.8494 181,699 +0.02(+2.24%)
Mar 06, 2017 0.8200 0.8700 0.7394 0.8308 171,022 -0.03(-3.05%)
Mar 03, 2017 0.8900 0.9000 0.8500 0.8569 72,528 -0.01(-1.52%)
Mar 02, 2017 0.8700 0.9000 0.8500 0.8701 74,815 +0.01(+1.16%)
Mar 01, 2017 0.8600 0.9200 0.8100 0.8601 229,286 -0.03(-3.69%)
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%)
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.