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, 2018 0.2037 0.2037 0.1851 0.1925 304,681 -0.00(-0.77%)
May 30, 2018 0.2000 0.2050 0.1940 0.1940 65,219 -0.01(-3.10%)
May 29, 2018 0.2000 0.2100 0.2000 0.2002 115,585 -0.00(-2.34%)
May 25, 2018 0.2050 0.2050 0.2050 0 -0.00(-1.63%)
May 24, 2018 0.1925 0.2195 0.1925 0.2084 407,619 +0.01(+6.98%)
May 23, 2018 0.1905 0.1968 0.1905 0.1948 106,872 +0.00(+1.66%)
May 22, 2018 0.1902 0.1975 0.1902 0.1916 147,474 -0.00(-1.23%)
May 21, 2018 0.1998 0.1998 0.1913 0.1940 140,866 -0.00(-1.02%)
May 18, 2018 0.1902 0.1970 0.1902 0.1960 157,739 +0.01(+2.83%)
May 17, 2018 0.1948 0.1997 0.1815 0.1906 307,004 -0.00(-2.26%)
May 16, 2018 0.2000 0.2005 0.1900 0.1950 395,759 -0.01(-3.42%)
May 15, 2018 0.2086 0.2100 0.2000 0.2019 215,516 -0.00(-1.46%)
May 14, 2018 0.2100 0.2115 0.2002 0.2049 407,375 -0.01(-4.87%)
May 11, 2018 0.2115 0.2301 0.2100 0.2154 795,301 +0.00(+1.17%)
May 10, 2018 0.2115 0.2200 0.2115 0.2129 411,245 -0.01(-2.34%)
May 09, 2018 0.2150 0.2180 0.2115 0.2180 332,368 +0.00(+0.69%)
May 08, 2018 0.2140 0.2240 0.2125 0.2165 140,840 +0.00(+0.70%)
May 07, 2018 0.2150 0.2238 0.2140 0.2150 194,953 -0.00(-0.65%)
May 04, 2018 0.2169 0.2169 0.2150 0.2164 184,077 +0.00(+0.65%)
May 03, 2018 0.2170 0.2170 0.2150 0.2150 141,212 -0.00(-0.28%)
May 02, 2018 0.2150 0.2200 0.2150 0.2156 206,623 -0.01(-3.71%)
May 01, 2018 0.2160 0.2239 0.2150 0.2239 262,293 +0.01(+3.71%)
Apr 30, 2018 0.2151 0.2200 0.2150 0.2159 130,083 -0.00(-1.86%)
Apr 27, 2018 0.2152 0.2249 0.2150 0.2200 175,667 -0.00(-0.68%)
Apr 26, 2018 0.2250 0.2287 0.2152 0.2215 229,411 +0.00(+0.45%)
Apr 25, 2018 0.2200 0.2300 0.2200 0.2205 142,057 -0.01(-3.33%)
Apr 24, 2018 0.2223 0.2440 0.2223 0.2281 264,946 +0.00(+1.33%)
Apr 23, 2018 0.2340 0.2369 0.2222 0.2251 206,235 -0.01(-2.18%)
Apr 20, 2018 0.2279 0.2400 0.2220 0.2301 174,035 +0.00(+0.97%)
Apr 19, 2018 0.2350 0.2401 0.2277 0.2279 88,795 -0.01(-3.02%)
Apr 18, 2018 0.2360 0.2476 0.2350 0.2350 245,624 -0.00(-0.47%)
Apr 17, 2018 0.2330 0.2400 0.2312 0.2361 158,126 +0.00(+0.90%)
Apr 16, 2018 0.2305 0.2344 0.2250 0.2340 179,713 -0.00(-0.17%)
Apr 13, 2018 0.2231 0.2399 0.2231 0.2344 200,038 +0.00(+0.60%)
Apr 12, 2018 0.2312 0.2447 0.2305 0.2330 324,715 -0.00(-0.60%)
Apr 11, 2018 0.2390 0.2498 0.2312 0.2344 383,882 -0.01(-4.60%)
Apr 10, 2018 0.2400 0.2690 0.2302 0.2457 1,871,497 +0.01(+4.96%)
Apr 09, 2018 0.2158 0.2490 0.2158 0.2341 1,801,420 +0.01(+6.41%)
Apr 06, 2018 0.2161 0.2250 0.2158 0.2200 183,664 -0.00(-0.09%)
Apr 05, 2018 0.2170 0.2250 0.2160 0.2202 314,440 -0.00(-1.12%)
Apr 04, 2018 0.2231 0.2299 0.2156 0.2227 375,661 -0.00(-0.18%)
Apr 03, 2018 0.2299 0.2339 0.2230 0.2231 478,655 -0.00(-1.02%)
Apr 02, 2018 0.2199 0.2350 0.2170 0.2254 809,708 +0.01(+2.50%)
Mar 29, 2018 0.2199 0.2199 0.2199 0 -0.01(-2.57%)
Mar 28, 2018 0.2193 0.2544 0.2150 0.2257 1,124,357 +0.01(+3.44%)
Mar 27, 2018 0.2140 0.2248 0.2140 0.2182 431,753 -0.01(-2.59%)
Mar 26, 2018 0.2201 0.2311 0.2130 0.2240 463,251 -0.01(-4.64%)
Mar 23, 2018 0.2390 0.2390 0.2101 0.2349 570,736 +0.00(+1.64%)
Mar 22, 2018 0.2450 0.2450 0.2301 0.2311 260,918 -0.00(-2.03%)
Mar 21, 2018 0.2301 0.2495 0.2301 0.2359 1,415,331 +0.01(+2.25%)
Mar 20, 2018 0.2400 0.2418 0.2300 0.2307 391,854 -0.00(-1.41%)
Mar 19, 2018 0.2404 0.2439 0.2321 0.2340 390,545 -0.01(-4.99%)
Mar 16, 2018 0.2400 0.2463 0.2387 0.2463 224,592 +0.01(+3.44%)
Mar 15, 2018 0.2480 0.2500 0.2350 0.2381 347,441 -0.00(-1.00%)
Mar 14, 2018 0.2500 0.2500 0.2400 0.2405 212,844 -0.00(-1.23%)
Mar 13, 2018 0.2520 0.2520 0.2379 0.2435 443,972 -0.00(-1.62%)
Mar 12, 2018 0.2540 0.2540 0.2410 0.2475 595,026 -0.00(-0.20%)
Mar 09, 2018 0.2520 0.2544 0.2401 0.2480 741,715 +0.00(+0.12%)
Mar 08, 2018 0.2433 0.2620 0.2400 0.2477 1,121,800 -0.01(-5.46%)
Mar 07, 2018 0.2400 0.2800 0.2375 0.2620 3,733,044 +0.02(+7.16%)
Mar 06, 2018 0.2406 0.2566 0.2400 0.2445 443,531 -0.00(-1.29%)
Mar 05, 2018 0.2585 0.2593 0.2301 0.2477 490,860 +0.00(+0.61%)
Mar 02, 2018 0.2349 0.2590 0.2200 0.2462 1,019,208 +0.02(+10.11%)
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.