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 (%)
Apr 30, 2015 2.820 2.880 2.760 2.810 302,223 +0.00(+0.00%)
Apr 29, 2015 2.860 2.920 2.800 2.810 179,590 -0.06(-2.09%)
Apr 28, 2015 2.750 2.940 2.720 2.870 634,529 +0.06(+2.14%)
Apr 27, 2015 2.950 2.990 2.700 2.810 659,213 -0.13(-4.42%)
Apr 24, 2015 2.900 3.040 2.860 2.940 1,155,252 +0.12(+4.26%)
Apr 23, 2015 2.720 2.930 2.660 2.820 942,700 +0.10(+3.68%)
Apr 22, 2015 2.630 2.780 2.610 2.720 362,018 +0.08(+3.03%)
Apr 21, 2015 2.730 2.730 2.610 2.640 363,949 -0.07(-2.58%)
Apr 20, 2015 2.650 2.745 2.620 2.710 411,979 +0.06(+2.26%)
Apr 17, 2015 2.680 2.690 2.610 2.650 362,182 -0.06(-2.21%)
Apr 16, 2015 2.770 2.770 2.630 2.710 496,223 -0.05(-1.81%)
Apr 15, 2015 2.780 2.810 2.700 2.760 356,231 +0.02(+0.73%)
Apr 14, 2015 2.710 2.800 2.620 2.740 539,468 +0.02(+0.74%)
Apr 13, 2015 2.800 2.820 2.680 2.720 665,343 -0.08(-2.86%)
Apr 10, 2015 2.710 2.840 2.640 2.800 448,477 +0.11(+4.09%)
Apr 09, 2015 2.700 2.720 2.560 2.690 563,154 +0.00(+0.00%)
Apr 08, 2015 2.800 2.810 2.630 2.690 814,937 -0.03(-1.10%)
Apr 07, 2015 2.500 2.740 2.480 2.720 1,053,362 +0.21(+8.37%)
Apr 06, 2015 2.560 2.560 2.490 2.510 729,843 -0.03(-1.18%)
Apr 02, 2015 2.590 2.540 2.540 2.540 644,900 -0.01(-0.39%)
Apr 01, 2015 2.540 2.616 2.500 2.550 901,412 +0.01(+0.39%)
Mar 31, 2015 2.830 2.830 2.510 2.540 2,638,112 -0.27(-9.61%)
Mar 30, 2015 2.830 2.970 2.750 2.810 3,321,846 +0.07(+2.55%)
Mar 27, 2015 3.140 3.240 2.720 2.740 23,914,664 -5.99(-68.61%)
Mar 26, 2015 8.880 8.890 8.580 8.730 186,700 -0.16(-1.80%)
Mar 25, 2015 9.640 9.660 8.800 8.890 491,007 -0.71(-7.40%)
Mar 24, 2015 9.430 9.970 9.260 9.600 355,019 +0.12(+1.27%)
Mar 23, 2015 9.190 9.510 8.870 9.480 464,962 +0.22(+2.38%)
Mar 20, 2015 9.440 9.650 9.070 9.260 368,027 -0.09(-0.96%)
Mar 19, 2015 9.140 9.620 9.110 9.350 308,542 +0.26(+2.86%)
Mar 18, 2015 9.060 9.190 8.810 9.090 340,167 +0.00(+0.00%)
Mar 17, 2015 9.190 9.500 9.010 9.090 198,389 -0.15(-1.62%)
Mar 16, 2015 9.690 9.880 9.210 9.240 263,323 -0.47(-4.84%)
Mar 13, 2015 9.640 9.960 9.340 9.710 252,831 +0.00(+0.00%)
Mar 12, 2015 9.960 10.18 9.570 9.710 314,035 -0.29(-2.90%)
Mar 11, 2015 10.15 10.39 9.760 10.00 487,091 -0.14(-1.38%)
Mar 10, 2015 10.57 10.63 10.01 10.14 494,608 -0.61(-5.67%)
Mar 09, 2015 11.48 11.73 10.70 10.75 476,206 -0.73(-6.36%)
Mar 06, 2015 12.00 12.00 10.82 11.48 606,609 +0.05(+0.44%)
Mar 05, 2015 10.85 12.31 10.74 11.43 1,145,922 +0.71(+6.62%)
Mar 04, 2015 10.24 10.92 9.950 10.72 758,174 +0.37(+3.57%)
Mar 03, 2015 9.900 10.42 9.290 10.35 1,185,299 +0.57(+5.83%)
Mar 02, 2015 8.690 10.58 8.550 9.780 3,981,568 +2.09(+27.18%)
Feb 27, 2015 8.000 8.150 7.600 7.690 315,180 -0.23(-2.90%)
Feb 26, 2015 7.450 7.930 7.075 7.920 606,394 +0.90(+12.82%)
Feb 25, 2015 7.100 7.177 6.970 7.020 118,039 -0.04(-0.57%)
Feb 24, 2015 7.230 7.230 6.960 7.060 136,234 -0.02(-0.28%)
Feb 23, 2015 7.150 7.280 7.000 7.080 192,387 -0.07(-0.98%)
Feb 20, 2015 7.440 7.470 7.120 7.150 97,257 -0.29(-3.90%)
Feb 19, 2015 7.530 7.610 7.410 7.440 82,174 -0.06(-0.80%)
Feb 18, 2015 7.440 7.680 7.350 7.500 118,406 +0.07(+0.94%)
Feb 17, 2015 7.430 7.619 7.370 7.430 114,248 +0.05(+0.68%)
Feb 13, 2015 7.720 7.380 7.380 7.380 117,000 -0.30(-3.91%)
Feb 12, 2015 8.030 8.050 7.500 7.680 185,802 -0.33(-4.12%)
Feb 11, 2015 7.890 8.200 7.770 8.010 304,447 +0.14(+1.78%)
Feb 10, 2015 6.950 7.880 6.950 7.870 381,419 +0.89(+12.75%)
Feb 09, 2015 7.020 7.061 6.870 6.980 146,293 -0.02(-0.29%)
Feb 06, 2015 7.000 7.270 6.750 7.000 1,163,867 -0.64(-8.38%)
Feb 05, 2015 6.860 7.700 6.810 7.640 157,119 +0.87(+12.85%)
Feb 04, 2015 7.030 7.040 6.710 6.770 166,826 -0.26(-3.70%)
Feb 03, 2015 7.450 7.450 6.820 7.030 202,522 -0.35(-4.74%)
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.