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 (%)
May 31, 2016 3.110 3.400 3.010 3.230 350,889 +0.12(+3.86%)
May 27, 2016 3.110 3.110 3.110 3.110 157,200 +0.03(+0.97%)
May 26, 2016 3.160 3.200 3.020 3.080 131,902 -0.08(-2.53%)
May 25, 2016 3.110 3.290 3.030 3.160 352,453 +0.05(+1.61%)
May 24, 2016 3.140 3.170 3.020 3.110 74,443 +0.01(+0.32%)
May 23, 2016 3.080 3.240 3.080 3.100 123,704 +0.02(+0.65%)
May 20, 2016 2.990 3.120 2.970 3.080 64,479 +0.12(+4.05%)
May 19, 2016 3.030 3.090 2.900 2.960 64,738 -0.08(-2.63%)
May 18, 2016 3.010 3.110 2.890 3.040 95,289 +0.02(+0.66%)
May 17, 2016 3.110 3.220 2.980 3.020 106,354 -0.10(-3.21%)
May 16, 2016 3.020 3.160 2.990 3.120 84,894 +0.14(+4.70%)
May 13, 2016 2.880 3.050 2.860 2.980 128,776 +0.10(+3.47%)
May 12, 2016 3.020 3.050 2.830 2.880 156,983 -0.13(-4.32%)
May 11, 2016 3.110 3.190 2.980 3.010 126,212 -0.15(-4.75%)
May 10, 2016 3.210 3.210 3.060 3.160 54,271 +0.04(+1.28%)
May 09, 2016 3.010 3.200 3.010 3.120 128,069 +0.13(+4.35%)
May 06, 2016 3.010 3.040 2.910 2.990 70,011 -0.03(-0.99%)
May 05, 2016 3.100 3.140 2.970 3.020 149,062 -0.06(-1.95%)
May 04, 2016 3.160 3.220 3.020 3.080 137,648 -0.12(-3.75%)
May 03, 2016 3.300 3.330 3.190 3.200 119,181 -0.12(-3.61%)
May 02, 2016 3.280 3.420 3.200 3.320 117,401 +0.05(+1.53%)
Apr 29, 2016 3.340 3.370 3.250 3.270 78,595 -0.05(-1.51%)
Apr 28, 2016 3.440 3.470 3.280 3.320 134,808 -0.10(-2.92%)
Apr 27, 2016 3.420 3.500 3.390 3.420 113,485 -0.03(-0.87%)
Apr 26, 2016 3.570 3.570 3.410 3.450 57,236 -0.08(-2.27%)
Apr 25, 2016 3.540 3.570 3.450 3.530 84,123 +0.00(+0.00%)
Apr 22, 2016 3.470 3.550 3.370 3.530 113,531 +0.09(+2.61%)
Apr 21, 2016 3.500 3.540 3.390 3.440 106,966 -0.07(-1.99%)
Apr 20, 2016 3.510 3.530 3.380 3.510 100,251 +0.05(+1.45%)
Apr 19, 2016 3.590 3.600 3.400 3.460 117,771 -0.09(-2.54%)
Apr 18, 2016 3.500 3.720 3.390 3.550 209,099 +0.00(+0.00%)
Apr 15, 2016 3.400 3.710 3.400 3.550 237,606 +0.11(+3.20%)
Apr 14, 2016 3.330 3.500 3.290 3.440 139,898 +0.11(+3.30%)
Apr 13, 2016 3.380 3.390 3.300 3.330 181,466 +0.04(+1.22%)
Apr 12, 2016 3.240 3.332 3.130 3.290 207,436 +0.04(+1.23%)
Apr 11, 2016 3.400 3.400 3.190 3.250 246,226 -0.10(-2.99%)
Apr 08, 2016 3.570 3.570 3.300 3.350 263,159 -0.20(-5.63%)
Apr 07, 2016 3.560 3.660 3.460 3.550 176,028 -0.01(-0.28%)
Apr 06, 2016 3.820 3.970 3.520 3.560 409,992 -0.26(-6.81%)
Apr 05, 2016 3.750 4.000 3.630 3.820 319,440 +0.02(+0.53%)
Apr 04, 2016 3.430 3.930 3.400 3.800 454,119 +0.30(+8.57%)
Apr 01, 2016 3.200 3.530 3.150 3.500 493,515 +0.29(+9.03%)
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%)
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.