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 (%)
Oct 31, 2014 7.270 7.270 7.050 7.250 74,454 +0.07(+0.97%)
Oct 30, 2014 7.150 7.184 7.020 7.180 98,683 -0.01(-0.14%)
Oct 29, 2014 7.260 7.260 7.150 7.190 88,114 -0.09(-1.24%)
Oct 28, 2014 7.040 7.290 7.040 7.280 98,663 +0.22(+3.12%)
Oct 27, 2014 7.120 7.110 7.020 7.060 97,660 -0.05(-0.70%)
Oct 24, 2014 7.130 7.200 7.010 7.110 93,239 +0.00(+0.00%)
Oct 23, 2014 7.080 7.200 7.070 7.110 80,133 +0.08(+1.14%)
Oct 22, 2014 7.320 7.320 7.010 7.030 90,939 -0.30(-4.09%)
Oct 21, 2014 7.470 7.490 7.100 7.330 95,447 +0.03(+0.41%)
Oct 20, 2014 7.500 7.500 7.150 7.300 183,758 +0.31(+4.43%)
Oct 17, 2014 7.240 7.240 6.690 6.990 163,390 -0.18(-2.51%)
Oct 16, 2014 7.090 7.270 6.760 7.170 125,780 -0.05(-0.69%)
Oct 15, 2014 7.320 7.500 6.820 7.220 173,114 -0.10(-1.37%)
Oct 14, 2014 7.500 7.500 7.260 7.320 292,272 -0.05(-0.68%)
Oct 13, 2014 7.060 7.470 7.020 7.370 90,815 +0.27(+3.80%)
Oct 10, 2014 7.310 7.460 7.060 7.100 117,229 -0.30(-4.05%)
Oct 09, 2014 7.400 7.490 7.260 7.400 65,403 +0.04(+0.54%)
Oct 08, 2014 7.080 7.520 7.065 7.360 88,691 +0.24(+3.37%)
Oct 07, 2014 7.200 7.310 7.100 7.120 24,189 -0.09(-1.25%)
Oct 06, 2014 7.120 7.300 7.010 7.210 44,242 +0.13(+1.84%)
Oct 03, 2014 7.390 7.390 7.070 7.080 64,505 -0.24(-3.28%)
Oct 02, 2014 7.050 7.320 7.050 7.320 83,197 +0.24(+3.39%)
Oct 01, 2014 7.250 7.350 7.040 7.080 106,069 -0.17(-2.34%)
Sep 30, 2014 7.370 7.490 7.250 7.250 83,824 -0.15(-2.03%)
Sep 29, 2014 7.270 7.690 7.240 7.400 77,287 +0.07(+0.95%)
Sep 26, 2014 7.430 7.476 7.210 7.330 54,427 -0.10(-1.35%)
Sep 25, 2014 7.590 7.640 7.353 7.430 79,417 -0.16(-2.11%)
Sep 24, 2014 7.240 7.700 7.240 7.590 122,315 +0.35(+4.83%)
Sep 23, 2014 7.270 7.580 7.200 7.240 50,193 -0.03(-0.41%)
Sep 22, 2014 7.460 7.600 7.250 7.270 91,027 -0.23(-3.07%)
Sep 19, 2014 7.950 8.145 7.140 7.500 230,384 -0.34(-4.34%)
Sep 18, 2014 8.020 8.064 7.768 7.840 60,093 -0.14(-1.75%)
Sep 17, 2014 8.320 8.350 7.950 7.980 76,778 -0.30(-3.62%)
Sep 16, 2014 7.860 8.290 7.781 8.280 143,413 +0.39(+4.94%)
Sep 15, 2014 8.020 8.180 7.842 7.890 125,114 -0.08(-1.00%)
Sep 12, 2014 7.810 8.140 7.773 7.970 229,764 +0.18(+2.31%)
Sep 11, 2014 7.500 7.930 7.460 7.790 154,031 +0.25(+3.32%)
Sep 10, 2014 7.270 7.550 7.230 7.540 114,528 +0.31(+4.29%)
Sep 09, 2014 7.210 7.260 7.037 7.230 199,524 -0.03(-0.41%)
Sep 08, 2014 7.700 7.750 7.040 7.260 224,759 -0.43(-5.59%)
Sep 05, 2014 7.770 7.800 7.690 7.690 59,920 -0.08(-1.03%)
Sep 04, 2014 7.900 7.975 7.740 7.770 116,638 -0.14(-1.77%)
Sep 03, 2014 8.090 8.330 7.830 7.910 120,999 -0.19(-2.35%)
Sep 02, 2014 8.160 8.189 8.010 8.100 94,063 -0.12(-1.46%)
Aug 29, 2014 8.150 8.220 8.220 8.220 106,700 +0.08(+0.98%)
Aug 28, 2014 8.220 8.400 8.130 8.140 51,633 -0.08(-0.97%)
Aug 27, 2014 8.550 8.570 8.200 8.220 84,597 -0.37(-4.31%)
Aug 26, 2014 8.150 8.690 8.150 8.590 144,669 +0.43(+5.27%)
Aug 25, 2014 8.140 8.265 8.120 8.160 41,840 +0.00(+0.00%)
Aug 22, 2014 8.100 8.260 8.100 8.160 56,501 +0.03(+0.37%)
Aug 21, 2014 8.270 8.340 8.120 8.130 62,096 -0.08(-0.97%)
Aug 20, 2014 8.380 8.590 8.140 8.210 61,878 -0.13(-1.56%)
Aug 19, 2014 8.400 8.580 8.100 8.340 59,211 -0.06(-0.71%)
Aug 18, 2014 8.360 8.495 8.200 8.400 99,170 +0.11(+1.33%)
Aug 15, 2014 8.530 8.600 8.140 8.290 88,668 +0.11(+1.34%)
Aug 14, 2014 8.800 8.920 8.060 8.180 239,987 -0.67(-7.57%)
Aug 13, 2014 9.000 9.080 8.790 8.850 80,593 -0.08(-0.90%)
Aug 12, 2014 9.520 9.740 8.830 8.930 192,772 -0.67(-6.98%)
Aug 11, 2014 10.03 10.20 9.540 9.600 136,326 -0.38(-3.81%)
Aug 08, 2014 9.320 9.980 9.320 9.980 205,823 +0.49(+5.16%)
Aug 07, 2014 9.700 9.740 9.320 9.490 189,218 -0.26(-2.67%)
Aug 06, 2014 9.300 9.790 9.300 9.750 161,449 +0.31(+3.28%)
Aug 05, 2014 9.440 9.590 9.290 9.440 134,270 +0.05(+0.53%)
Aug 04, 2014 9.020 9.650 8.970 9.390 282,222 +0.43(+4.80%)
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.