Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
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%)
Jan 04, 2016 6.000 6.150 5.780 6.050 428,699 -0.09(-1.47%)
Dec 31, 2015 6.180 6.140 6.140 6.140 248,800 +0.03(+0.49%)
Dec 30, 2015 6.200 6.460 6.000 6.110 437,276 -0.08(-1.29%)
Dec 29, 2015 6.100 6.240 5.860 6.190 374,612 +0.17(+2.82%)
Dec 28, 2015 6.100 6.290 5.690 6.020 666,660 -0.11(-1.79%)
Dec 24, 2015 6.210 6.130 6.130 6.130 303,100 -0.08(-1.29%)
Dec 23, 2015 5.800 6.428 5.670 6.210 761,845 +0.34(+5.79%)
Dec 22, 2015 5.670 5.960 5.460 5.870 1,068,982 +0.27(+4.82%)
Dec 21, 2015 5.070 5.900 5.000 5.600 1,419,544 +0.53(+10.45%)
Dec 18, 2015 4.750 5.180 4.691 5.070 674,907 +0.33(+6.96%)
Dec 17, 2015 5.000 5.000 4.620 4.740 278,628 -0.25(-5.01%)
Dec 16, 2015 4.880 5.000 4.660 4.990 427,536 +0.35(+7.54%)
Dec 15, 2015 4.210 4.900 4.210 4.640 822,230 +0.53(+12.90%)
Dec 14, 2015 4.110 4.200 3.980 4.110 264,337 -0.03(-0.72%)
Dec 11, 2015 4.340 4.400 3.980 4.140 331,210 -0.06(-1.43%)
Dec 10, 2015 4.180 4.410 4.150 4.200 412,369 +0.01(+0.24%)
Dec 09, 2015 3.940 4.280 3.910 4.190 496,057 +0.22(+5.54%)
Dec 08, 2015 3.950 4.030 3.879 3.970 238,298 +0.00(+0.00%)
Dec 07, 2015 4.060 4.140 3.850 3.970 257,337 -0.13(-3.17%)
Dec 04, 2015 4.150 4.350 4.010 4.100 316,248 +0.01(+0.24%)
Dec 03, 2015 4.450 4.874 3.850 4.090 1,398,629 -0.15(-3.54%)
Dec 02, 2015 4.210 4.340 4.110 4.240 359,334 -0.01(-0.24%)
Dec 01, 2015 4.500 4.540 4.190 4.250 520,261 -0.24(-5.35%)
Nov 30, 2015 4.430 4.730 4.380 4.490 500,902 +0.06(+1.35%)
Nov 27, 2015 4.750 4.950 4.330 4.430 597,397 -0.34(-7.13%)
Nov 25, 2015 3.970 4.770 4.770 4.770 2,285,800 +0.80(+20.15%)
Nov 24, 2015 3.840 4.000 3.770 3.970 545,687 +0.14(+3.66%)
Nov 23, 2015 3.620 3.850 3.560 3.830 608,212 +0.23(+6.39%)
Nov 20, 2015 3.800 4.030 3.600 3.600 1,056,037 -0.15(-4.00%)
Nov 19, 2015 3.520 3.780 3.450 3.750 930,033 +0.28(+8.07%)
Nov 18, 2015 3.350 3.530 3.290 3.470 275,591 +0.15(+4.52%)
Nov 17, 2015 3.350 3.540 3.300 3.320 330,004 -0.04(-1.19%)
Nov 16, 2015 3.220 3.400 3.040 3.360 373,801 +0.14(+4.35%)
Nov 13, 2015 3.350 3.410 3.140 3.220 362,898 -0.11(-3.30%)
Nov 12, 2015 3.500 3.720 3.320 3.330 917,421 -0.03(-0.89%)
Nov 11, 2015 3.350 3.480 3.230 3.360 299,428 +0.08(+2.44%)
Nov 10, 2015 3.220 3.560 3.220 3.280 944,404 +0.06(+1.86%)
Nov 09, 2015 3.160 3.250 3.010 3.220 292,990 +0.09(+2.88%)
Nov 06, 2015 3.000 3.230 3.000 3.130 329,201 +0.12(+3.99%)
Nov 05, 2015 3.190 3.250 2.990 3.010 439,176 -0.14(-4.44%)
Nov 04, 2015 3.080 3.390 3.060 3.150 639,727 +0.07(+2.44%)
Nov 03, 2015 3.020 3.120 3.000 3.075 181,956 +0.07(+2.33%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.