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 (%)
Feb 28, 2014 14.58 15.10 14.14 14.15 188,464 -0.39(-2.68%)
Feb 27, 2014 14.47 14.70 13.73 14.54 123,870 -0.05(-0.34%)
Feb 26, 2014 14.69 15.25 14.20 14.59 123,763 -0.21(-1.42%)
Feb 25, 2014 15.28 15.28 14.69 14.80 109,374 -0.57(-3.71%)
Feb 24, 2014 15.72 15.84 15.00 15.37 121,450 -0.33(-2.10%)
Feb 21, 2014 15.55 16.01 15.21 15.70 228,342 +0.09(+0.58%)
Feb 20, 2014 14.59 15.61 13.71 15.61 344,160 +0.60(+4.00%)
Feb 19, 2014 14.50 16.00 14.21 15.01 473,605 +0.31(+2.11%)
Feb 18, 2014 13.84 15.20 13.60 14.70 459,113 +1.36(+10.19%)
Feb 14, 2014 15.72 13.34 13.34 13.34 1,663,100 -3.10(-18.86%)
Feb 13, 2014 15.88 16.89 15.71 16.44 364,510 +0.77(+4.91%)
Feb 12, 2014 15.00 16.00 14.80 15.67 326,207 +0.89(+6.02%)
Feb 11, 2014 16.00 16.32 14.72 14.78 610,933 -0.67(-4.34%)
Feb 10, 2014 13.51 15.68 13.51 15.45 709,825 +2.12(+15.90%)
Feb 07, 2014 13.18 13.34 12.66 13.33 168,028 +0.12(+0.91%)
Feb 06, 2014 13.40 13.51 12.59 13.21 276,737 -0.04(-0.30%)
Feb 05, 2014 12.41 13.45 12.35 13.25 774,350 +1.01(+8.25%)
Feb 04, 2014 11.00 12.65 10.85 12.24 706,268 +1.27(+11.58%)
Feb 03, 2014 10.54 11.00 10.32 10.97 234,842 +0.72(+7.02%)
Jan 31, 2014 9.910 10.69 9.800 10.25 333,319 +0.49(+5.02%)
Jan 30, 2014 9.400 9.880 9.250 9.760 150,645 +0.53(+5.74%)
Jan 29, 2014 9.250 9.420 9.150 9.230 120,530 +0.03(+0.33%)
Jan 28, 2014 9.110 9.420 9.060 9.200 127,384 +0.08(+0.88%)
Jan 27, 2014 9.100 9.570 8.630 9.120 163,587 +0.03(+0.33%)
Jan 24, 2014 9.590 9.650 9.000 9.090 46,330 -0.43(-4.52%)
Jan 23, 2014 9.290 9.540 9.161 9.520 116,268 +0.02(+0.21%)
Jan 22, 2014 9.300 9.610 8.955 9.500 178,480 +0.50(+5.56%)
Jan 21, 2014 9.000 9.095 8.820 9.000 40,601 +0.00(+0.00%)
Jan 17, 2014 9.000 9.000 9.000 9.000 45,500 +0.26(+2.97%)
Jan 16, 2014 9.150 9.500 8.500 8.740 218,918 -0.59(-6.32%)
Jan 15, 2014 8.780 9.460 8.780 9.330 312,434 +0.55(+6.26%)
Jan 14, 2014 8.360 8.780 8.210 8.780 147,819 +0.50(+6.04%)
Jan 13, 2014 8.000 8.600 8.000 8.280 160,582 +0.29(+3.63%)
Jan 10, 2014 8.000 8.030 7.960 7.990 24,834 -0.01(-0.12%)
Jan 09, 2014 8.050 8.060 7.970 8.000 20,415 +0.04(+0.50%)
Jan 08, 2014 7.990 8.000 7.930 7.960 8,823 +0.02(+0.25%)
Jan 07, 2014 7.990 8.111 7.930 7.940 5,972 +0.01(+0.13%)
Jan 06, 2014 8.000 8.100 7.930 7.930 17,241 -0.03(-0.38%)
Jan 03, 2014 7.950 8.000 7.900 7.960 13,652 +0.11(+1.40%)
Jan 02, 2014 7.940 7.999 7.824 7.850 5,813 -0.03(-0.38%)
Dec 31, 2013 7.890 7.880 7.880 7.880 17,900 -0.07(-0.88%)
Dec 30, 2013 7.990 8.050 7.620 7.950 17,118 +0.01(+0.13%)
Dec 27, 2013 7.990 8.050 7.940 7.940 14,824 -0.03(-0.38%)
Dec 26, 2013 8.080 8.080 7.920 7.970 11,193 -0.03(-0.38%)
Dec 24, 2013 8.010 8.060 7.996 8.000 5,429 -0.07(-0.87%)
Dec 23, 2013 8.130 8.130 7.910 8.070 6,158 -0.11(-1.34%)
Dec 20, 2013 7.890 8.180 7.770 8.180 42,459 +0.33(+4.20%)
Dec 19, 2013 7.780 7.900 7.720 7.850 11,548 +0.10(+1.29%)
Dec 18, 2013 7.656 7.980 7.656 7.750 6,155 +0.14(+1.84%)
Dec 17, 2013 8.010 8.050 7.520 7.610 46,844 -0.31(-3.91%)
Dec 16, 2013 7.980 8.070 7.920 7.920 6,886 -0.06(-0.75%)
Dec 13, 2013 8.099 8.100 7.920 7.980 33,767 +0.01(+0.13%)
Dec 12, 2013 8.150 8.200 7.970 7.970 23,599 -0.18(-2.21%)
Dec 11, 2013 8.150 8.240 8.090 8.150 8,330 +0.00(+0.00%)
Dec 10, 2013 8.040 8.180 8.040 8.150 18,970 +0.13(+1.62%)
Dec 09, 2013 8.250 8.250 7.960 8.020 51,247 +0.00(+0.00%)
Dec 06, 2013 8.040 8.120 7.921 8.020 0 +0.02(+0.25%)
Dec 05, 2013 8.142 8.143 7.950 8.000 0 +0.00(+0.00%)
Dec 04, 2013 8.050 8.144 7.970 8.000 0 -0.05(-0.62%)
Dec 03, 2013 7.920 8.180 7.920 8.050 0 +0.07(+0.88%)
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.