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, 2016 3.100 3.200 3.050 3.150 72,640 +0.05(+1.61%)
Oct 28, 2016 3.300 3.350 3.050 3.100 99,541 -0.15(-4.62%)
Oct 27, 2016 3.150 3.300 3.050 3.250 172,649 +0.30(+10.17%)
Oct 26, 2016 3.350 3.400 2.875 2.950 178,011 -0.45(-13.24%)
Oct 25, 2016 3.650 3.650 3.350 3.400 95,302 -0.15(-4.23%)
Oct 24, 2016 3.750 3.775 3.550 3.550 198,357 -0.20(-5.33%)
Oct 21, 2016 3.600 3.700 3.500 3.750 194,201 +0.10(+2.74%)
Oct 20, 2016 3.400 3.700 3.400 3.650 142,954 +0.20(+5.80%)
Oct 19, 2016 3.450 3.500 3.205 3.450 219,032 +0.05(+1.47%)
Oct 18, 2016 3.350 4.050 3.100 3.400 1,110,023 +0.10(+3.03%)
Oct 17, 2016 2.950 3.350 2.950 3.300 439,116 +0.44(+15.38%)
Oct 14, 2016 2.820 2.860 2.800 2.860 67,216 +0.03(+1.06%)
Oct 13, 2016 2.760 2.850 2.750 2.830 67,463 +0.08(+2.91%)
Oct 12, 2016 2.750 2.800 2.731 2.750 25,683 -0.03(-1.08%)
Oct 11, 2016 2.840 2.840 2.745 2.780 49,560 -0.04(-1.42%)
Oct 10, 2016 2.750 2.840 2.750 2.820 34,277 +0.09(+3.30%)
Oct 07, 2016 2.740 2.740 2.705 2.730 52,172 -0.01(-0.36%)
Oct 06, 2016 2.800 2.800 2.700 2.740 79,560 -0.06(-2.14%)
Oct 05, 2016 2.800 2.800 2.740 2.800 64,549 +0.03(+1.08%)
Oct 04, 2016 2.800 2.800 2.740 2.770 40,295 -0.03(-1.07%)
Oct 03, 2016 2.850 2.850 2.700 2.800 57,836 -0.03(-1.06%)
Sep 30, 2016 2.850 2.860 2.710 2.830 131,324 +0.07(+2.54%)
Sep 29, 2016 2.810 2.830 2.750 2.760 53,110 -0.05(-1.78%)
Sep 28, 2016 2.820 2.850 2.790 2.810 30,111 +0.00(+0.00%)
Sep 27, 2016 2.759 2.830 2.759 2.810 12,466 +0.02(+0.72%)
Sep 26, 2016 2.800 2.840 2.790 2.790 66,742 -0.02(-0.71%)
Sep 23, 2016 2.780 2.820 2.780 2.810 73,770 +0.03(+1.08%)
Sep 22, 2016 2.740 2.845 2.740 2.780 66,985 +0.03(+1.09%)
Sep 21, 2016 2.700 2.780 2.680 2.750 63,399 +0.03(+1.10%)
Sep 20, 2016 2.700 2.750 2.647 2.720 67,662 +0.03(+1.12%)
Sep 19, 2016 2.700 2.775 2.671 2.690 66,272 -0.02(-0.74%)
Sep 16, 2016 2.760 2.760 2.680 2.710 73,904 -0.03(-1.09%)
Sep 15, 2016 2.700 2.760 2.680 2.740 49,783 +0.04(+1.48%)
Sep 14, 2016 2.630 2.700 2.620 2.700 37,665 +0.10(+3.85%)
Sep 13, 2016 2.630 2.630 2.550 2.600 36,901 -0.03(-1.14%)
Sep 12, 2016 2.610 2.690 2.610 2.630 50,959 -0.01(-0.38%)
Sep 09, 2016 2.730 2.730 2.610 2.640 39,810 -0.09(-3.30%)
Sep 08, 2016 2.660 2.790 2.640 2.730 92,195 +0.05(+1.87%)
Sep 07, 2016 2.720 2.740 2.680 2.680 67,198 -0.02(-0.74%)
Sep 06, 2016 2.720 2.750 2.700 2.700 43,203 -0.02(-0.74%)
Sep 02, 2016 2.750 2.720 2.720 2.720 51,400 -0.05(-1.81%)
Sep 01, 2016 2.880 2.880 2.710 2.770 43,654 -0.09(-3.15%)
Aug 31, 2016 2.870 2.870 2.690 2.860 156,210 +0.04(+1.42%)
Aug 30, 2016 2.760 2.870 2.760 2.820 104,770 +0.04(+1.44%)
Aug 29, 2016 2.710 2.780 2.690 2.780 59,691 +0.05(+1.83%)
Aug 26, 2016 2.690 2.820 2.625 2.730 41,538 +0.04(+1.49%)
Aug 25, 2016 2.680 2.850 2.600 2.690 83,263 -0.02(-0.55%)
Aug 24, 2016 2.810 2.830 2.680 2.705 142,138 -0.10(-3.74%)
Aug 23, 2016 2.680 2.830 2.680 2.810 182,289 +0.15(+5.64%)
Aug 22, 2016 2.650 2.740 2.620 2.660 45,948 -0.02(-0.75%)
Aug 19, 2016 2.610 2.680 2.582 2.680 144,539 +0.07(+2.68%)
Aug 18, 2016 2.640 2.650 2.590 2.610 32,167 -0.03(-1.14%)
Aug 17, 2016 2.620 2.680 2.620 2.640 37,408 +0.00(+0.00%)
Aug 16, 2016 2.590 2.670 2.590 2.640 45,765 +0.02(+0.76%)
Aug 15, 2016 2.510 2.640 2.510 2.620 160,107 +0.10(+3.97%)
Aug 12, 2016 2.570 2.690 2.500 2.520 107,644 -0.05(-1.95%)
Aug 11, 2016 2.670 2.710 2.520 2.570 135,190 -0.11(-4.10%)
Aug 10, 2016 2.470 2.680 2.440 2.680 312,419 -0.04(-1.47%)
Aug 09, 2016 2.610 2.760 2.590 2.720 90,551 +0.14(+5.43%)
Aug 08, 2016 2.680 2.706 2.570 2.580 56,383 -0.10(-3.73%)
Aug 05, 2016 2.790 2.790 2.670 2.680 56,731 -0.10(-3.60%)
Aug 04, 2016 2.860 2.860 2.740 2.780 51,274 -0.08(-2.80%)
Aug 03, 2016 2.720 2.930 2.720 2.860 149,994 +0.11(+4.00%)
Aug 02, 2016 2.730 2.779 2.730 2.750 85,346 +0.02(+0.73%)
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.