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 (%)
Jun 29, 2018 0.1940 0.2159 0.1870 0.1960 695,142 +0.00(+1.55%)
Jun 28, 2018 0.1950 0.1950 0.1851 0.1930 217,057 +0.00(+2.14%)
Jun 27, 2018 0.2016 0.2069 0.1841 0.1890 1,088,403 -0.01(-5.57%)
Jun 26, 2018 0.2300 0.2300 0.2000 0.2001 669,207 -0.01(-5.61%)
Jun 25, 2018 0.2198 0.2250 0.2110 0.2120 212,173 -0.01(-3.59%)
Jun 22, 2018 0.2300 0.2300 0.2125 0.2199 225,126 +0.00(+0.00%)
Jun 21, 2018 0.2300 0.2300 0.2199 0.2199 282,209 -0.00(-1.48%)
Jun 20, 2018 0.2299 0.2395 0.2212 0.2232 464,956 +0.00(+1.45%)
Jun 19, 2018 0.2300 0.2400 0.2200 0.2200 513,527 -0.00(-1.35%)
Jun 18, 2018 0.2300 0.2400 0.2161 0.2230 786,403 -0.02(-7.01%)
Jun 15, 2018 0.2499 0.2482 0.2398 706,979 -0.01(-3.38%)
Jun 14, 2018 0.2410 0.2600 0.2250 0.2482 1,811,580 -0.01(-4.50%)
Jun 13, 2018 0.3100 0.3260 0.2500 0.2599 5,270,272 -0.07(-20.03%)
Jun 12, 2018 0.2090 0.3280 0.2035 0.3250 8,676,401 +0.11(+50.12%)
Jun 11, 2018 0.2050 0.2170 0.2033 0.2165 222,002 +0.01(+5.56%)
Jun 08, 2018 0.2130 0.2130 0.2051 0.2051 138,327 -0.01(-3.25%)
Jun 07, 2018 0.2025 0.2150 0.2025 0.2120 154,130 +0.01(+5.11%)
Jun 06, 2018 0.2000 0.2200 0.2000 0.2017 277,735 -0.01(-5.31%)
Jun 05, 2018 0.2300 0.2300 0.2101 0.2130 216,943 -0.01(-5.12%)
Jun 04, 2018 0.2200 0.2389 0.2107 0.2245 540,606 +0.01(+4.42%)
Jun 01, 2018 0.2000 0.2178 0.1922 0.2150 1,241,705 +0.02(+11.69%)
May 31, 2018 0.2037 0.2037 0.1851 0.1925 304,681 -0.00(-0.77%)
May 30, 2018 0.2000 0.2050 0.1940 0.1940 65,219 -0.01(-3.10%)
May 29, 2018 0.2000 0.2100 0.2000 0.2002 115,585 -0.00(-2.34%)
May 25, 2018 0.2050 0.2050 0.2050 0 -0.00(-1.63%)
May 24, 2018 0.1925 0.2195 0.1925 0.2084 407,619 +0.01(+6.98%)
May 23, 2018 0.1905 0.1968 0.1905 0.1948 106,872 +0.00(+1.66%)
May 22, 2018 0.1902 0.1975 0.1902 0.1916 147,474 -0.00(-1.23%)
May 21, 2018 0.1998 0.1998 0.1913 0.1940 140,866 -0.00(-1.02%)
May 18, 2018 0.1902 0.1970 0.1902 0.1960 157,739 +0.01(+2.83%)
May 17, 2018 0.1948 0.1997 0.1815 0.1906 307,004 -0.00(-2.26%)
May 16, 2018 0.2000 0.2005 0.1900 0.1950 395,759 -0.01(-3.42%)
May 15, 2018 0.2086 0.2100 0.2000 0.2019 215,516 -0.00(-1.46%)
May 14, 2018 0.2100 0.2115 0.2002 0.2049 407,375 -0.01(-4.87%)
May 11, 2018 0.2115 0.2301 0.2100 0.2154 795,301 +0.00(+1.17%)
May 10, 2018 0.2115 0.2200 0.2115 0.2129 411,245 -0.01(-2.34%)
May 09, 2018 0.2150 0.2180 0.2115 0.2180 332,368 +0.00(+0.69%)
May 08, 2018 0.2140 0.2240 0.2125 0.2165 140,840 +0.00(+0.70%)
May 07, 2018 0.2150 0.2238 0.2140 0.2150 194,953 -0.00(-0.65%)
May 04, 2018 0.2169 0.2169 0.2150 0.2164 184,077 +0.00(+0.65%)
May 03, 2018 0.2170 0.2170 0.2150 0.2150 141,212 -0.00(-0.28%)
May 02, 2018 0.2150 0.2200 0.2150 0.2156 206,623 -0.01(-3.71%)
May 01, 2018 0.2160 0.2239 0.2150 0.2239 262,293 +0.01(+3.71%)
Apr 30, 2018 0.2151 0.2200 0.2150 0.2159 130,083 -0.00(-1.86%)
Apr 27, 2018 0.2152 0.2249 0.2150 0.2200 175,667 -0.00(-0.68%)
Apr 26, 2018 0.2250 0.2287 0.2152 0.2215 229,411 +0.00(+0.45%)
Apr 25, 2018 0.2200 0.2300 0.2200 0.2205 142,057 -0.01(-3.33%)
Apr 24, 2018 0.2223 0.2440 0.2223 0.2281 264,946 +0.00(+1.33%)
Apr 23, 2018 0.2340 0.2369 0.2222 0.2251 206,235 -0.01(-2.18%)
Apr 20, 2018 0.2279 0.2400 0.2220 0.2301 174,035 +0.00(+0.97%)
Apr 19, 2018 0.2350 0.2401 0.2277 0.2279 88,795 -0.01(-3.02%)
Apr 18, 2018 0.2360 0.2476 0.2350 0.2350 245,624 -0.00(-0.47%)
Apr 17, 2018 0.2330 0.2400 0.2312 0.2361 158,126 +0.00(+0.90%)
Apr 16, 2018 0.2305 0.2344 0.2250 0.2340 179,713 -0.00(-0.17%)
Apr 13, 2018 0.2231 0.2399 0.2231 0.2344 200,038 +0.00(+0.60%)
Apr 12, 2018 0.2312 0.2447 0.2305 0.2330 324,715 -0.00(-0.60%)
Apr 11, 2018 0.2390 0.2498 0.2312 0.2344 383,882 -0.01(-4.60%)
Apr 10, 2018 0.2400 0.2690 0.2302 0.2457 1,871,497 +0.01(+4.96%)
Apr 09, 2018 0.2158 0.2490 0.2158 0.2341 1,801,420 +0.01(+6.41%)
Apr 06, 2018 0.2161 0.2250 0.2158 0.2200 183,664 -0.00(-0.09%)
Apr 05, 2018 0.2170 0.2250 0.2160 0.2202 314,440 -0.00(-1.12%)
Apr 04, 2018 0.2231 0.2299 0.2156 0.2227 375,661 -0.00(-0.18%)
Apr 03, 2018 0.2299 0.2339 0.2230 0.2231 478,655 -0.00(-1.02%)
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.