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 (%)
Aug 31, 2017 0.8000 0.8000 0.7580 0.7652 338,435 -0.02(-2.83%)
Aug 30, 2017 0.7600 0.8100 0.7513 0.7875 723,792 +0.03(+3.66%)
Aug 29, 2017 0.7500 0.7600 0.7283 0.7597 178,363 +0.02(+2.66%)
Aug 28, 2017 0.7400 0.7800 0.7315 0.7400 739,119 +0.01(+1.38%)
Aug 25, 2017 0.7200 0.7329 0.6918 0.7299 314,688 +0.03(+4.27%)
Aug 24, 2017 0.7400 0.7448 0.6700 0.7000 328,256 -0.02(-3.26%)
Aug 23, 2017 0.7100 0.7499 0.7100 0.7236 976,542 +0.02(+3.35%)
Aug 22, 2017 0.7000 0.7226 0.6605 0.7001 441,514 +0.01(+1.46%)
Aug 21, 2017 0.6400 0.7000 0.6200 0.6900 548,806 +0.05(+7.81%)
Aug 18, 2017 0.6100 0.6400 0.5954 0.6400 121,722 +0.04(+6.65%)
Aug 17, 2017 0.5850 0.6100 0.5850 0.6001 68,989 +0.01(+1.71%)
Aug 16, 2017 0.6199 0.6420 0.5650 0.5900 273,949 -0.02(-3.28%)
Aug 15, 2017 0.5800 0.6198 0.5800 0.6100 103,738 -0.01(-1.60%)
Aug 14, 2017 0.5925 0.6200 0.5925 0.6199 118,361 +0.02(+2.92%)
Aug 11, 2017 0.6060 0.6087 0.5910 0.6023 58,132 -0.01(-1.21%)
Aug 10, 2017 0.6010 0.6260 0.6000 0.6097 121,354 +0.00(+0.77%)
Aug 09, 2017 0.6100 0.6200 0.6010 0.6050 70,680 +0.01(+0.83%)
Aug 08, 2017 0.6199 0.6200 0.6000 0.6000 88,895 -0.02(-2.74%)
Aug 07, 2017 0.6300 0.6300 0.5975 0.6169 151,731 -0.01(-2.28%)
Aug 04, 2017 0.6313 0.6000 0.6313 106,774 +0.03(+5.22%)
Aug 03, 2017 0.6300 0.6345 0.5825 0.6000 129,377 -0.03(-4.76%)
Aug 02, 2017 0.6392 0.6780 0.6300 0.6300 57,191 -0.01(-0.94%)
Aug 01, 2017 0.6350 0.6400 0.6261 0.6360 62,242 -0.01(-2.14%)
Jul 31, 2017 0.6300 0.6800 0.6300 0.6499 49,673 +0.01(+0.92%)
Jul 28, 2017 0.6710 0.6800 0.6300 0.6440 103,697 -0.01(-0.92%)
Jul 27, 2017 0.6700 0.6800 0.6400 0.6500 94,175 -0.03(-4.41%)
Jul 26, 2017 0.6700 0.6900 0.6670 0.6800 189,929 +0.01(+1.49%)
Jul 25, 2017 0.6500 0.6800 0.6500 0.6700 233,592 +0.03(+4.35%)
Jul 24, 2017 0.6600 0.6699 0.6409 0.6421 65,968 -0.02(-2.71%)
Jul 21, 2017 0.6500 0.6600 0.6461 0.6600 26,016 +0.01(+1.54%)
Jul 20, 2017 0.6500 0.6600 0.6400 0.6500 33,895 +0.02(+3.17%)
Jul 19, 2017 0.6697 0.6697 0.6300 0.6300 101,534 -0.02(-2.82%)
Jul 18, 2017 0.6300 0.6900 0.6200 0.6483 84,134 -0.00(-0.26%)
Jul 17, 2017 0.6710 0.7000 0.6150 0.6500 204,539 -0.03(-4.24%)
Jul 14, 2017 0.6500 0.7490 0.6150 0.6788 832,592 +0.05(+7.75%)
Jul 13, 2017 0.5800 0.6300 0.5700 0.6300 285,144 +0.06(+10.53%)
Jul 12, 2017 0.6016 0.6100 0.5700 0.5700 291,258 -0.00(-0.52%)
Jul 11, 2017 0.6000 0.6200 0.5720 0.5730 123,615 -0.02(-3.70%)
Jul 10, 2017 0.6300 0.6398 0.5810 0.5950 237,427 -0.05(-7.03%)
Jul 07, 2017 0.6380 0.6400 0.6232 0.6400 71,877 +0.00(+0.38%)
Jul 06, 2017 0.6600 0.6600 0.6090 0.6376 110,110 +0.01(+1.51%)
Jul 05, 2017 0.6213 0.6390 0.6200 0.6281 77,202 -0.00(-0.30%)
Jul 03, 2017 0.6500 0.6500 0.6200 0.6300 57,179 -0.01(-1.56%)
Jun 30, 2017 0.6238 0.6400 0.6200 0.6400 89,566 +0.02(+3.23%)
Jun 29, 2017 0.6200 0.6451 0.6200 0.6200 73,387 -0.01(-1.59%)
Jun 28, 2017 0.6200 0.6450 0.6200 0.6300 54,310 -0.01(-1.32%)
Jun 27, 2017 0.6500 0.6600 0.6200 0.6384 159,717 -0.01(-1.78%)
Jun 26, 2017 0.6300 0.6600 0.6230 0.6500 224,526 +0.02(+3.82%)
Jun 23, 2017 0.6299 0.6550 0.6002 0.6261 333,498 -0.00(-0.62%)
Jun 22, 2017 0.6100 0.6400 0.6100 0.6300 245,157 -0.01(-1.35%)
Jun 21, 2017 0.6000 0.6499 0.5987 0.6386 302,675 +0.02(+3.99%)
Jun 20, 2017 0.5700 0.6300 0.5700 0.6141 130,150 +0.02(+2.66%)
Jun 19, 2017 0.6199 0.6199 0.5613 0.5982 339,703 -0.00(-0.30%)
Jun 16, 2017 0.7000 0.7000 0.6000 0.6000 825,717 -0.13(-17.36%)
Jun 15, 2017 0.7000 0.7338 0.6700 0.7260 1,436,328 +0.06(+8.36%)
Jun 14, 2017 0.6239 0.6900 0.6223 0.6700 1,119,243 +0.04(+6.35%)
Jun 13, 2017 0.6299 0.6400 0.6208 0.6300 69,454 +0.00(+0.02%)
Jun 12, 2017 0.6300 0.6400 0.6200 0.6299 124,036 -0.00(-0.24%)
Jun 09, 2017 0.6300 0.6500 0.6201 0.6314 74,620 +0.00(+0.22%)
Jun 08, 2017 0.6200 0.6600 0.6200 0.6300 175,670 -0.00(-0.02%)
Jun 07, 2017 0.6200 0.6400 0.6010 0.6301 111,169 +0.01(+1.63%)
Jun 06, 2017 0.6300 0.6300 0.6050 0.6200 51,663 -0.01(-1.59%)
Jun 05, 2017 0.6400 0.6400 0.6101 0.6300 68,567 -0.01(-0.94%)
Jun 02, 2017 0.6300 0.6500 0.6060 0.6360 96,312 +0.00(+0.11%)
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.