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, 2016 3.180 3.330 3.090 3.210 173,694 +0.05(+1.58%)
Mar 30, 2016 3.370 3.441 3.060 3.160 401,043 -0.16(-4.82%)
Mar 29, 2016 3.360 3.640 3.010 3.320 1,826,100 +0.47(+16.49%)
Mar 28, 2016 2.980 3.020 2.700 2.850 374,560 -0.09(-3.06%)
Mar 24, 2016 3.080 2.940 2.940 2.940 293,900 -0.16(-5.16%)
Mar 23, 2016 3.170 3.240 3.000 3.100 300,787 -0.10(-3.13%)
Mar 22, 2016 3.170 3.270 3.160 3.200 219,851 +0.00(+0.00%)
Mar 21, 2016 3.160 3.300 3.150 3.200 213,193 +0.00(+0.00%)
Mar 18, 2016 3.220 3.319 3.150 3.200 194,519 -0.03(-0.93%)
Mar 17, 2016 3.060 3.260 3.060 3.230 141,861 +0.13(+4.19%)
Mar 16, 2016 3.170 3.220 3.020 3.100 140,177 -0.07(-2.21%)
Mar 15, 2016 3.290 3.330 3.140 3.170 93,991 -0.15(-4.52%)
Mar 14, 2016 3.250 3.390 3.210 3.320 74,898 +0.05(+1.53%)
Mar 11, 2016 3.300 3.320 3.130 3.270 210,436 -0.01(-0.30%)
Mar 10, 2016 3.490 3.510 3.230 3.280 212,995 -0.17(-4.93%)
Mar 09, 2016 3.420 3.699 3.370 3.450 217,619 +0.07(+2.07%)
Mar 08, 2016 3.630 3.720 3.260 3.380 401,712 -0.25(-6.89%)
Mar 07, 2016 3.430 3.740 3.300 3.630 312,644 +0.21(+6.14%)
Mar 04, 2016 3.680 3.690 3.405 3.420 183,675 -0.24(-6.56%)
Mar 03, 2016 3.720 3.830 3.530 3.660 157,064 -0.04(-1.08%)
Mar 02, 2016 3.440 3.790 3.440 3.700 286,316 +0.26(+7.56%)
Mar 01, 2016 3.140 3.570 3.140 3.440 299,112 +0.29(+9.21%)
Feb 29, 2016 3.200 3.240 3.120 3.150 77,412 -0.03(-0.94%)
Feb 26, 2016 3.090 3.250 3.070 3.180 119,711 +0.10(+3.25%)
Feb 25, 2016 3.200 3.260 3.050 3.080 56,792 -0.12(-3.75%)
Feb 24, 2016 3.210 3.266 3.070 3.200 127,390 -0.08(-2.44%)
Feb 23, 2016 3.030 3.465 3.000 3.280 325,602 +0.25(+8.25%)
Feb 22, 2016 3.150 3.210 3.020 3.030 219,965 -0.06(-1.94%)
Feb 19, 2016 3.120 3.230 3.050 3.090 218,032 -0.05(-1.59%)
Feb 18, 2016 3.240 3.270 3.070 3.140 182,769 -0.04(-1.26%)
Feb 17, 2016 3.090 3.240 3.010 3.180 224,546 +0.17(+5.65%)
Feb 16, 2016 2.960 3.050 2.930 3.010 168,860 +0.05(+1.69%)
Feb 12, 2016 2.990 2.960 2.960 2.960 176,500 +0.07(+2.42%)
Feb 11, 2016 2.810 3.000 2.780 2.890 162,326 +0.04(+1.40%)
Feb 10, 2016 2.870 3.040 2.650 2.850 420,501 -0.01(-0.35%)
Feb 09, 2016 2.970 3.060 2.800 2.860 193,853 -0.14(-4.67%)
Feb 08, 2016 3.150 3.150 2.800 3.000 600,554 -0.16(-5.06%)
Feb 05, 2016 3.500 3.500 3.080 3.160 265,698 -0.37(-10.48%)
Feb 04, 2016 3.500 3.680 3.450 3.530 136,668 +0.03(+0.86%)
Feb 03, 2016 3.770 3.840 3.330 3.500 293,201 -0.21(-5.66%)
Feb 02, 2016 3.870 3.986 3.670 3.710 192,150 -0.22(-5.60%)
Feb 01, 2016 3.840 3.980 3.760 3.930 126,380 +0.00(+0.00%)
Jan 29, 2016 3.910 4.020 3.810 3.930 211,946 +0.04(+1.03%)
Jan 28, 2016 3.910 4.030 3.720 3.890 269,306 +0.03(+0.78%)
Jan 27, 2016 4.220 4.290 3.860 3.860 402,101 -0.36(-8.53%)
Jan 26, 2016 3.840 4.500 3.820 4.220 898,635 +0.40(+10.47%)
Jan 25, 2016 3.590 4.010 3.590 3.820 337,076 +0.20(+5.52%)
Jan 22, 2016 3.510 3.710 3.400 3.620 234,901 +0.18(+5.23%)
Jan 21, 2016 3.580 3.650 3.430 3.440 199,147 -0.18(-4.97%)
Jan 20, 2016 3.300 3.680 3.070 3.620 474,466 +0.21(+6.16%)
Jan 19, 2016 3.770 3.920 3.400 3.410 314,034 -0.30(-8.09%)
Jan 15, 2016 3.630 3.710 3.710 3.710 291,900 -0.13(-3.39%)
Jan 14, 2016 3.850 3.970 3.335 3.840 773,096 -0.01(-0.26%)
Jan 13, 2016 4.140 4.250 3.760 3.850 567,274 -0.33(-7.89%)
Jan 12, 2016 4.550 4.710 3.780 4.180 671,866 -0.34(-7.52%)
Jan 11, 2016 5.100 5.160 4.310 4.520 803,653 -0.47(-9.42%)
Jan 08, 2016 5.070 5.655 4.950 4.990 637,990 -0.15(-2.92%)
Jan 07, 2016 5.150 5.504 5.100 5.140 352,476 -0.25(-4.64%)
Jan 06, 2016 5.750 5.750 5.050 5.390 538,787 -0.45(-7.71%)
Jan 05, 2016 6.050 6.100 5.750 5.840 302,596 -0.21(-3.47%)
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.