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, 2017 0.6269 0.6300 0.6000 0.6000 31,431 -0.02(-3.23%)
May 30, 2017 0.6200 0.6284 0.6000 0.6200 39,412 +0.00(+0.00%)
May 26, 2017 0.6300 0.6499 0.6000 0.6200 49,351 +0.01(+1.64%)
May 25, 2017 0.6360 0.6499 0.6050 0.6100 72,272 -0.03(-4.69%)
May 24, 2017 0.6100 0.6500 0.6100 0.6400 43,189 +0.00(+0.00%)
May 23, 2017 0.6290 0.6600 0.6225 0.6400 59,872 -0.01(-1.54%)
May 22, 2017 0.6500 0.6600 0.6291 0.6500 41,562 -0.01(-0.76%)
May 19, 2017 0.6100 0.6700 0.6000 0.6550 202,067 +0.04(+5.68%)
May 18, 2017 0.6100 0.6270 0.6000 0.6198 93,317 +0.01(+1.44%)
May 17, 2017 0.6100 0.6415 0.6100 0.6110 59,103 -0.00(-0.65%)
May 16, 2017 0.6600 0.6600 0.6100 0.6150 254,593 -0.04(-6.25%)
May 15, 2017 0.6300 0.6600 0.6300 0.6560 141,626 +0.03(+4.13%)
May 12, 2017 0.6800 0.7300 0.6200 0.6300 192,411 -0.02(-3.51%)
May 11, 2017 0.6548 0.6700 0.6241 0.6529 218,049 -0.00(-0.29%)
May 10, 2017 0.6400 0.6800 0.6266 0.6548 129,530 +0.02(+3.77%)
May 09, 2017 0.6150 0.6500 0.6150 0.6310 41,168 +0.00(+0.16%)
May 08, 2017 0.6700 0.6700 0.6100 0.6300 223,806 -0.04(-5.97%)
May 05, 2017 0.6839 0.6839 0.6523 0.6700 103,491 -0.01(-1.03%)
May 04, 2017 0.6600 0.6890 0.6600 0.6770 278,885 -0.01(-1.74%)
May 03, 2017 0.6700 0.7000 0.6600 0.6890 271,229 +0.01(+0.89%)
May 02, 2017 0.6800 0.7200 0.6600 0.6829 96,382 -0.02(-2.44%)
May 01, 2017 0.6900 0.7400 0.6600 0.7000 155,789 +0.03(+4.48%)
Apr 28, 2017 0.7200 0.7236 0.6700 0.6700 211,360 -0.06(-8.72%)
Apr 27, 2017 0.7300 0.7600 0.7000 0.7340 170,415 -0.02(-2.13%)
Apr 26, 2017 0.7500 0.7598 0.7327 0.7500 167,933 +0.00(+0.20%)
Apr 25, 2017 0.7490 0.7500 0.7200 0.7485 224,895 -0.00(-0.20%)
Apr 24, 2017 0.7800 0.7800 0.7200 0.7500 374,446 +0.03(+4.17%)
Apr 21, 2017 0.7850 0.7850 0.7200 0.7200 472,856 -0.04(-5.69%)
Apr 20, 2017 0.7870 0.7870 0.7500 0.7634 326,059 -0.02(-2.10%)
Apr 19, 2017 0.8401 0.8401 0.7500 0.7798 729,263 -0.05(-6.20%)
Apr 18, 2017 0.9500 1.130 0.7808 0.8313 4,521,472 -0.09(-9.64%)
Apr 17, 2017 0.8200 0.9769 0.7999 0.9200 2,097,090 +0.12(+15.01%)
Apr 13, 2017 0.8400 0.8400 0.7802 0.7999 809,907 +0.04(+5.26%)
Apr 12, 2017 0.7090 0.7827 0.7000 0.7599 412,422 +0.05(+6.46%)
Apr 11, 2017 0.7000 0.7500 0.6934 0.7138 262,217 +0.03(+4.97%)
Apr 10, 2017 0.6676 0.6800 0.6500 0.6800 251,124 +0.02(+2.80%)
Apr 07, 2017 0.6800 0.6911 0.6500 0.6615 178,957 -0.00(-0.53%)
Apr 06, 2017 0.7000 0.7000 0.6509 0.6650 483,982 +0.01(+0.76%)
Apr 05, 2017 0.6650 0.6800 0.6000 0.6600 1,661,001 -0.11(-14.29%)
Apr 04, 2017 0.8300 0.8400 0.7700 0.7700 296,171 -0.04(-4.94%)
Apr 03, 2017 0.8300 0.8500 0.8100 0.8100 71,871 -0.02(-2.46%)
Mar 31, 2017 0.8001 0.8500 0.7801 0.8304 39,464 +0.02(+2.51%)
Mar 30, 2017 0.8100 0.8300 0.7766 0.8101 108,897 +0.01(+1.77%)
Mar 29, 2017 0.8400 0.8640 0.7960 0.7960 121,550 -0.04(-5.24%)
Mar 28, 2017 0.8800 0.8800 0.8300 0.8400 92,318 -0.04(-4.55%)
Mar 27, 2017 0.8300 0.8800 0.8000 0.8800 264,202 +0.08(+10.14%)
Mar 24, 2017 0.7900 0.8024 0.7800 0.7990 90,592 +0.01(+1.84%)
Mar 23, 2017 0.7900 0.7900 0.7800 0.7846 98,372 +0.00(+0.46%)
Mar 22, 2017 0.8020 0.8200 0.7800 0.7810 89,555 -0.04(-4.76%)
Mar 21, 2017 0.8600 0.8600 0.8000 0.8200 152,514 -0.05(-5.20%)
Mar 20, 2017 0.8600 0.8900 0.8500 0.8650 114,638 +0.01(+0.58%)
Mar 17, 2017 1.000 1.040 0.8415 0.8600 578,991 -0.13(-13.13%)
Mar 16, 2017 0.7882 1.000 0.7800 0.9900 578,110 +0.21(+26.84%)
Mar 15, 2017 0.7800 0.8000 0.7751 0.7805 72,326 -0.02(-2.27%)
Mar 14, 2017 0.8200 0.8200 0.7900 0.7986 47,222 -0.03(-3.78%)
Mar 13, 2017 0.7867 0.8320 0.7802 0.8300 130,660 +0.04(+5.26%)
Mar 10, 2017 0.8000 0.8200 0.7885 0.7885 110,642 -0.02(-1.89%)
Mar 09, 2017 0.8400 0.8500 0.7800 0.8037 146,348 -0.03(-3.17%)
Mar 08, 2017 0.8100 0.8400 0.8100 0.8300 77,842 -0.02(-2.28%)
Mar 07, 2017 0.8286 0.8700 0.7800 0.8494 181,699 +0.02(+2.24%)
Mar 06, 2017 0.8200 0.8700 0.7394 0.8308 171,022 -0.03(-3.05%)
Mar 03, 2017 0.8900 0.9000 0.8500 0.8569 72,528 -0.01(-1.52%)
Mar 02, 2017 0.8700 0.9000 0.8500 0.8701 74,815 +0.01(+1.16%)
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.