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 (%)
Jul 31, 2015 3.070 3.160 3.050 3.070 376,410 +0.01(+0.33%)
Jul 30, 2015 3.050 3.200 2.910 3.060 852,794 -0.00(-0.16%)
Jul 29, 2015 3.160 3.260 3.010 3.065 1,012,108 -0.10(-3.01%)
Jul 28, 2015 2.900 3.270 2.880 3.160 1,248,055 +0.23(+7.85%)
Jul 27, 2015 3.020 3.050 2.910 2.930 821,175 -0.16(-5.18%)
Jul 24, 2015 3.370 3.420 3.060 3.090 1,751,336 -0.35(-10.17%)
Jul 23, 2015 3.330 3.620 3.138 3.440 4,518,393 +0.15(+4.56%)
Jul 22, 2015 3.180 3.370 3.080 3.290 1,319,659 +0.12(+3.79%)
Jul 21, 2015 3.350 3.540 3.150 3.170 1,632,266 -0.16(-4.80%)
Jul 20, 2015 3.840 3.852 3.260 3.330 2,667,146 -0.35(-9.51%)
Jul 17, 2015 3.860 3.970 3.620 3.680 4,348,753 -0.09(-2.39%)
Jul 16, 2015 4.000 4.340 3.680 3.770 16,579,042 -0.37(-8.94%)
Jul 15, 2015 3.200 4.180 3.110 4.140 18,997,424 +0.87(+26.61%)
Jul 14, 2015 3.640 3.650 3.170 3.270 9,807,659 -0.42(-11.38%)
Jul 13, 2015 2.810 3.950 2.740 3.690 45,619,336 +1.42(+62.56%)
Jul 10, 2015 2.340 2.380 2.250 2.270 121,200 -0.07(-2.99%)
Jul 09, 2015 2.130 2.390 2.100 2.340 303,040 +0.27(+13.04%)
Jul 08, 2015 2.280 2.310 2.020 2.070 339,869 -0.21(-9.21%)
Jul 07, 2015 2.310 2.325 2.190 2.280 292,259 -0.02(-0.87%)
Jul 06, 2015 2.460 2.460 2.260 2.300 307,684 -0.18(-7.26%)
Jul 02, 2015 2.560 2.480 2.480 2.480 140,100 -0.05(-1.98%)
Jul 01, 2015 2.520 2.600 2.510 2.530 277,380 +0.02(+0.80%)
Jun 30, 2015 2.420 2.530 2.370 2.510 139,785 +0.11(+4.58%)
Jun 29, 2015 2.500 2.500 2.350 2.400 310,375 -0.12(-4.76%)
Jun 26, 2015 2.500 2.530 2.410 2.520 3,135,884 +0.03(+1.20%)
Jun 25, 2015 2.620 2.620 2.440 2.490 272,787 -0.10(-3.86%)
Jun 24, 2015 2.540 2.645 2.500 2.590 242,286 +0.03(+1.17%)
Jun 23, 2015 2.460 2.570 2.455 2.560 189,994 +0.11(+4.49%)
Jun 22, 2015 2.520 2.600 2.420 2.450 286,613 -0.05(-2.00%)
Jun 19, 2015 2.600 2.600 2.500 2.500 268,873 -0.07(-2.72%)
Jun 18, 2015 2.610 2.650 2.540 2.570 149,755 -0.03(-1.15%)
Jun 17, 2015 2.640 2.650 2.550 2.600 127,005 -0.02(-0.76%)
Jun 16, 2015 2.570 2.640 2.540 2.620 120,813 +0.05(+1.95%)
Jun 15, 2015 2.580 2.600 2.530 2.570 196,052 -0.02(-0.77%)
Jun 12, 2015 2.620 2.641 2.590 2.590 124,937 -0.06(-2.26%)
Jun 11, 2015 2.610 2.710 2.590 2.650 147,681 +0.02(+0.76%)
Jun 10, 2015 2.690 2.720 2.612 2.630 359,077 -0.06(-2.23%)
Jun 09, 2015 2.730 2.790 2.700 2.690 262,867 -0.06(-2.18%)
Jun 08, 2015 2.720 2.830 2.720 2.750 220,698 +0.01(+0.36%)
Jun 05, 2015 2.800 2.820 2.730 2.740 171,790 -0.04(-1.44%)
Jun 04, 2015 2.750 2.820 2.740 2.780 170,565 +0.00(+0.00%)
Jun 03, 2015 2.730 2.800 2.710 2.780 175,142 +0.05(+1.83%)
Jun 02, 2015 2.750 2.780 2.710 2.730 219,818 -0.04(-1.44%)
Jun 01, 2015 2.700 2.790 2.700 2.770 221,305 +0.06(+2.21%)
May 29, 2015 2.710 2.880 2.700 2.710 1,245,874 -0.01(-0.37%)
May 28, 2015 2.760 2.795 2.710 2.720 157,544 -0.04(-1.45%)
May 27, 2015 2.710 2.790 2.710 2.760 247,670 +0.05(+1.85%)
May 26, 2015 2.750 2.780 2.700 2.710 295,353 -0.08(-2.87%)
May 22, 2015 2.760 2.790 2.790 2.790 249,600 +0.05(+1.82%)
May 21, 2015 2.700 2.760 2.700 2.740 156,459 +0.05(+1.86%)
May 20, 2015 2.720 2.760 2.680 2.690 151,020 -0.03(-1.10%)
May 19, 2015 2.760 2.790 2.700 2.720 180,488 -0.05(-1.81%)
May 18, 2015 2.710 2.770 2.700 2.770 253,246 +0.04(+1.47%)
May 15, 2015 2.740 2.750 2.690 2.730 160,975 -0.02(-0.73%)
May 14, 2015 2.750 2.770 2.700 2.750 209,150 +0.02(+0.73%)
May 13, 2015 2.770 2.770 2.680 2.730 141,580 -0.03(-1.09%)
May 12, 2015 2.660 2.770 2.660 2.760 223,590 +0.02(+0.73%)
May 11, 2015 2.730 2.770 2.700 2.740 195,649 -0.01(-0.36%)
May 08, 2015 2.820 2.820 2.660 2.750 269,759 -0.05(-1.79%)
May 07, 2015 2.880 2.900 2.720 2.800 361,373 +0.04(+1.45%)
May 06, 2015 2.860 2.860 2.720 2.760 212,733 -0.06(-2.13%)
May 05, 2015 2.890 2.920 2.750 2.820 293,117 -0.04(-1.40%)
May 04, 2015 2.860 2.920 2.830 2.860 340,221 +0.04(+1.42%)
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.