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, 2018 0.2512 0.2557 0.2455 0.2455 573,458 -0.00(-1.88%)
Feb 27, 2018 0.2450 0.2566 0.2450 0.2502 447,257 +0.00(+1.30%)
Feb 26, 2018 0.2401 0.2575 0.2401 0.2470 504,170 -0.01(-1.98%)
Feb 23, 2018 0.2549 0.2575 0.2410 0.2520 594,219 +0.00(+1.65%)
Feb 22, 2018 0.2413 0.2600 0.2413 0.2479 759,008 -0.01(-3.54%)
Feb 21, 2018 0.2600 0.2600 0.2404 0.2570 1,040,416 -0.00(-1.15%)
Feb 20, 2018 0.2690 0.2740 0.2400 0.2600 1,093,415 -0.01(-2.73%)
Feb 16, 2018 0.2673 0.2673 0.2673 0 +0.00(+0.38%)
Feb 15, 2018 0.2650 0.2999 0.2650 0.2663 3,220,640 -0.05(-15.06%)
Feb 14, 2018 0.3190 0.3190 0.3100 0.3135 1,425,547 -0.00(-1.20%)
Feb 13, 2018 0.2995 0.3300 0.2920 0.3173 1,930,752 +0.01(+2.42%)
Feb 12, 2018 0.3000 0.3099 0.2900 0.3098 1,282,935 +0.02(+6.50%)
Feb 09, 2018 0.3023 0.3064 0.2870 0.2909 1,168,317 -0.02(-5.31%)
Feb 08, 2018 0.3141 0.3200 0.2922 0.3072 943,982 -0.00(-0.90%)
Feb 07, 2018 0.3100 0.3176 0.3002 0.3100 711,186 +0.00(+0.65%)
Feb 06, 2018 0.3000 0.3099 0.2800 0.3080 1,907,785 +0.00(+1.28%)
Feb 05, 2018 0.3200 0.3200 0.3000 0.3041 1,241,843 -0.01(-3.73%)
Feb 02, 2018 0.3150 0.3200 0.3018 0.3159 2,226,746 +0.00(+0.32%)
Feb 01, 2018 0.3180 0.3280 0.3000 0.3149 1,267,511 -0.00(-1.01%)
Jan 31, 2018 0.3200 0.3300 0.3110 0.3181 1,176,404 -0.00(-1.00%)
Jan 30, 2018 0.3300 0.3388 0.3200 0.3213 1,321,070 -0.01(-2.67%)
Jan 29, 2018 0.3230 0.3450 0.3215 0.3301 1,264,995 +0.00(+0.09%)
Jan 26, 2018 0.3400 0.3400 0.3210 0.3298 1,555,482 -0.00(-1.41%)
Jan 25, 2018 0.3570 0.3570 0.3220 0.3345 2,535,876 -0.02(-6.30%)
Jan 24, 2018 0.3671 0.3689 0.3500 0.3570 1,867,072 -0.01(-1.71%)
Jan 23, 2018 0.3778 0.3780 0.3527 0.3632 1,955,747 -0.02(-4.12%)
Jan 22, 2018 0.3545 0.3890 0.3545 0.3788 4,912,602 +0.03(+9.13%)
Jan 19, 2018 0.3700 0.3700 0.3402 0.3471 1,923,202 -0.01(-2.50%)
Jan 18, 2018 0.3800 0.3840 0.3506 0.3560 3,912,974 -0.01(-3.78%)
Jan 17, 2018 0.3202 0.3892 0.3100 0.3700 11,344,013 +0.05(+15.12%)
Jan 16, 2018 0.3381 0.3548 0.3130 0.3214 2,528,926 -0.01(-2.04%)
Jan 12, 2018 0.3281 0.3281 0.3281 0 +0.01(+2.31%)
Jan 11, 2018 0.3600 0.3639 0.3200 0.3207 5,991,840 -0.03(-9.18%)
Jan 10, 2018 0.3660 0.3782 0.3530 0.3531 2,931,809 -0.01(-3.63%)
Jan 09, 2018 0.4050 0.4068 0.3500 0.3664 7,971,534 -0.02(-5.83%)
Jan 08, 2018 0.4100 0.4850 0.3801 0.3891 19,447,138 +0.01(+3.21%)
Jan 05, 2018 0.3950 0.4400 0.3500 0.3770 34,328,632 -1.64(-81.34%)
Jan 04, 2018 2.080 2.089 1.960 2.020 706,903 -0.02(-0.98%)
Jan 03, 2018 1.990 2.180 1.980 2.040 1,659,380 +0.06(+3.03%)
Jan 02, 2018 1.880 1.980 1.710 1.980 1,396,357 +0.12(+6.45%)
Dec 29, 2017 1.860 1.860 1.860 0 -0.06(-3.12%)
Dec 28, 2017 1.780 1.970 1.780 1.920 1,597,648 +0.14(+7.87%)
Dec 27, 2017 1.700 1.790 1.671 1.780 849,118 +0.08(+4.71%)
Dec 26, 2017 1.650 1.700 1.600 1.700 530,636 +0.02(+1.19%)
Dec 22, 2017 1.610 1.680 1.500 1.680 767,002 +0.09(+5.66%)
Dec 21, 2017 1.620 1.640 1.570 1.590 420,049 -0.05(-3.05%)
Dec 20, 2017 1.680 1.690 1.510 1.640 705,839 -0.04(-2.38%)
Dec 19, 2017 1.600 1.690 1.571 1.680 756,945 +0.08(+5.00%)
Dec 18, 2017 1.530 1.600 1.500 1.600 960,016 +0.02(+1.27%)
Dec 15, 2017 1.710 1.740 1.460 1.580 2,705,845 -0.13(-7.60%)
Dec 14, 2017 1.530 1.720 1.500 1.710 2,853,760 +0.19(+12.50%)
Dec 13, 2017 1.420 1.530 1.400 1.520 966,399 +0.10(+7.04%)
Dec 12, 2017 1.540 1.540 1.370 1.420 911,535 -0.12(-7.79%)
Dec 11, 2017 1.500 1.580 1.490 1.540 891,564 +0.05(+3.36%)
Dec 08, 2017 1.480 1.640 1.370 1.490 2,379,493 +0.04(+2.76%)
Dec 07, 2017 1.270 1.520 1.260 1.450 2,966,383 +0.19(+15.08%)
Dec 06, 2017 1.330 1.370 1.250 1.260 2,182,873 -0.09(-6.67%)
Dec 05, 2017 1.500 1.550 1.340 1.350 3,422,642 -0.06(-4.26%)
Dec 04, 2017 1.230 1.570 1.200 1.410 12,552,205 +0.13(+10.16%)
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.