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, 2014 13.50 13.91 13.40 13.61 171,998 +0.18(+1.34%)
Mar 28, 2014 13.75 14.34 13.14 13.43 190,840 -0.40(-2.89%)
Mar 27, 2014 14.50 14.50 13.50 13.83 164,211 -0.64(-4.42%)
Mar 26, 2014 14.46 14.84 14.21 14.47 120,972 +0.17(+1.19%)
Mar 25, 2014 14.58 15.20 13.81 14.30 234,068 -0.29(-1.99%)
Mar 24, 2014 16.86 17.19 14.05 14.59 636,009 -2.18(-13.00%)
Mar 21, 2014 18.30 18.50 16.56 16.77 280,629 -1.45(-7.96%)
Mar 20, 2014 17.96 18.88 17.94 18.22 148,639 +0.03(+0.16%)
Mar 19, 2014 19.31 19.46 18.06 18.19 239,239 -0.90(-4.71%)
Mar 18, 2014 18.70 19.51 18.70 19.09 152,158 +0.55(+2.97%)
Mar 17, 2014 19.30 20.00 18.41 18.54 219,410 -1.11(-5.65%)
Mar 14, 2014 18.76 19.99 18.75 19.65 330,145 +1.17(+6.33%)
Mar 13, 2014 18.15 18.71 17.88 18.48 129,400 +0.42(+2.33%)
Mar 12, 2014 18.34 18.60 17.30 18.06 181,254 -0.50(-2.69%)
Mar 11, 2014 19.74 19.74 18.10 18.56 369,034 -1.04(-5.31%)
Mar 10, 2014 17.97 19.71 17.48 19.60 1,098,949 +1.87(+10.55%)
Mar 07, 2014 14.73 17.85 14.73 17.73 1,163,777 +3.20(+22.02%)
Mar 06, 2014 14.80 15.25 14.50 14.53 161,245 -0.20(-1.36%)
Mar 05, 2014 14.68 15.00 14.58 14.73 134,904 +0.23(+1.59%)
Mar 04, 2014 14.75 14.88 14.48 14.50 153,644 -0.18(-1.19%)
Mar 03, 2014 14.18 14.96 14.10 14.68 184,406 +0.53(+3.71%)
Feb 28, 2014 14.58 15.10 14.14 14.15 188,464 -0.39(-2.68%)
Feb 27, 2014 14.47 14.70 13.73 14.54 123,870 -0.05(-0.34%)
Feb 26, 2014 14.69 15.25 14.20 14.59 123,763 -0.21(-1.42%)
Feb 25, 2014 15.28 15.28 14.69 14.80 109,374 -0.57(-3.71%)
Feb 24, 2014 15.72 15.84 15.00 15.37 121,450 -0.33(-2.10%)
Feb 21, 2014 15.55 16.01 15.21 15.70 228,342 +0.09(+0.58%)
Feb 20, 2014 14.59 15.61 13.71 15.61 344,160 +0.60(+4.00%)
Feb 19, 2014 14.50 16.00 14.21 15.01 473,605 +0.31(+2.11%)
Feb 18, 2014 13.84 15.20 13.60 14.70 459,113 +1.36(+10.19%)
Feb 14, 2014 15.72 13.34 13.34 13.34 1,663,100 -3.10(-18.86%)
Feb 13, 2014 15.88 16.89 15.71 16.44 364,510 +0.77(+4.91%)
Feb 12, 2014 15.00 16.00 14.80 15.67 326,207 +0.89(+6.02%)
Feb 11, 2014 16.00 16.32 14.72 14.78 610,933 -0.67(-4.34%)
Feb 10, 2014 13.51 15.68 13.51 15.45 709,825 +2.12(+15.90%)
Feb 07, 2014 13.18 13.34 12.66 13.33 168,028 +0.12(+0.91%)
Feb 06, 2014 13.40 13.51 12.59 13.21 276,737 -0.04(-0.30%)
Feb 05, 2014 12.41 13.45 12.35 13.25 774,350 +1.01(+8.25%)
Feb 04, 2014 11.00 12.65 10.85 12.24 706,268 +1.27(+11.58%)
Feb 03, 2014 10.54 11.00 10.32 10.97 234,842 +0.72(+7.02%)
Jan 31, 2014 9.910 10.69 9.800 10.25 333,319 +0.49(+5.02%)
Jan 30, 2014 9.400 9.880 9.250 9.760 150,645 +0.53(+5.74%)
Jan 29, 2014 9.250 9.420 9.150 9.230 120,530 +0.03(+0.33%)
Jan 28, 2014 9.110 9.420 9.060 9.200 127,384 +0.08(+0.88%)
Jan 27, 2014 9.100 9.570 8.630 9.120 163,587 +0.03(+0.33%)
Jan 24, 2014 9.590 9.650 9.000 9.090 46,330 -0.43(-4.52%)
Jan 23, 2014 9.290 9.540 9.161 9.520 116,268 +0.02(+0.21%)
Jan 22, 2014 9.300 9.610 8.955 9.500 178,480 +0.50(+5.56%)
Jan 21, 2014 9.000 9.095 8.820 9.000 40,601 +0.00(+0.00%)
Jan 17, 2014 9.000 9.000 9.000 9.000 45,500 +0.26(+2.97%)
Jan 16, 2014 9.150 9.500 8.500 8.740 218,918 -0.59(-6.32%)
Jan 15, 2014 8.780 9.460 8.780 9.330 312,434 +0.55(+6.26%)
Jan 14, 2014 8.360 8.780 8.210 8.780 147,819 +0.50(+6.04%)
Jan 13, 2014 8.000 8.600 8.000 8.280 160,582 +0.29(+3.63%)
Jan 10, 2014 8.000 8.030 7.960 7.990 24,834 -0.01(-0.12%)
Jan 09, 2014 8.050 8.060 7.970 8.000 20,415 +0.04(+0.50%)
Jan 08, 2014 7.990 8.000 7.930 7.960 8,823 +0.02(+0.25%)
Jan 07, 2014 7.990 8.111 7.930 7.940 5,972 +0.01(+0.13%)
Jan 06, 2014 8.000 8.100 7.930 7.930 17,241 -0.03(-0.38%)
Jan 03, 2014 7.950 8.000 7.900 7.960 13,652 +0.11(+1.40%)
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.