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 (%)
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%)
Jan 02, 2014 7.940 7.999 7.824 7.850 5,813 -0.03(-0.38%)
Dec 31, 2013 7.890 7.880 7.880 7.880 17,900 -0.07(-0.88%)
Dec 30, 2013 7.990 8.050 7.620 7.950 17,118 +0.01(+0.13%)
Dec 27, 2013 7.990 8.050 7.940 7.940 14,824 -0.03(-0.38%)
Dec 26, 2013 8.080 8.080 7.920 7.970 11,193 -0.03(-0.38%)
Dec 24, 2013 8.010 8.060 7.996 8.000 5,429 -0.07(-0.87%)
Dec 23, 2013 8.130 8.130 7.910 8.070 6,158 -0.11(-1.34%)
Dec 20, 2013 7.890 8.180 7.770 8.180 42,459 +0.33(+4.20%)
Dec 19, 2013 7.780 7.900 7.720 7.850 11,548 +0.10(+1.29%)
Dec 18, 2013 7.656 7.980 7.656 7.750 6,155 +0.14(+1.84%)
Dec 17, 2013 8.010 8.050 7.520 7.610 46,844 -0.31(-3.91%)
Dec 16, 2013 7.980 8.070 7.920 7.920 6,886 -0.06(-0.75%)
Dec 13, 2013 8.099 8.100 7.920 7.980 33,767 +0.01(+0.13%)
Dec 12, 2013 8.150 8.200 7.970 7.970 23,599 -0.18(-2.21%)
Dec 11, 2013 8.150 8.240 8.090 8.150 8,330 +0.00(+0.00%)
Dec 10, 2013 8.040 8.180 8.040 8.150 18,970 +0.13(+1.62%)
Dec 09, 2013 8.250 8.250 7.960 8.020 51,247 +0.00(+0.00%)
Dec 06, 2013 8.040 8.120 7.921 8.020 0 +0.02(+0.25%)
Dec 05, 2013 8.142 8.143 7.950 8.000 0 +0.00(+0.00%)
Dec 04, 2013 8.050 8.144 7.970 8.000 0 -0.05(-0.62%)
Dec 03, 2013 7.920 8.180 7.920 8.050 0 +0.07(+0.88%)
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.