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 28, 2017 0.7200 0.7236 0.6700 0.6700 211,360 -0.06(-8.72%)
Apr 27, 2017 0.7300 0.7600 0.7000 0.7340 170,415 -0.02(-2.13%)
Apr 26, 2017 0.7500 0.7598 0.7327 0.7500 167,933 +0.00(+0.20%)
Apr 25, 2017 0.7490 0.7500 0.7200 0.7485 224,895 -0.00(-0.20%)
Apr 24, 2017 0.7800 0.7800 0.7200 0.7500 374,446 +0.03(+4.17%)
Apr 21, 2017 0.7850 0.7850 0.7200 0.7200 472,856 -0.04(-5.69%)
Apr 20, 2017 0.7870 0.7870 0.7500 0.7634 326,059 -0.02(-2.10%)
Apr 19, 2017 0.8401 0.8401 0.7500 0.7798 729,263 -0.05(-6.20%)
Apr 18, 2017 0.9500 1.130 0.7808 0.8313 4,521,472 -0.09(-9.64%)
Apr 17, 2017 0.8200 0.9769 0.7999 0.9200 2,097,090 +0.12(+15.01%)
Apr 13, 2017 0.8400 0.8400 0.7802 0.7999 809,907 +0.04(+5.26%)
Apr 12, 2017 0.7090 0.7827 0.7000 0.7599 412,422 +0.05(+6.46%)
Apr 11, 2017 0.7000 0.7500 0.6934 0.7138 262,217 +0.03(+4.97%)
Apr 10, 2017 0.6676 0.6800 0.6500 0.6800 251,124 +0.02(+2.80%)
Apr 07, 2017 0.6800 0.6911 0.6500 0.6615 178,957 -0.00(-0.53%)
Apr 06, 2017 0.7000 0.7000 0.6509 0.6650 483,982 +0.01(+0.76%)
Apr 05, 2017 0.6650 0.6800 0.6000 0.6600 1,661,001 -0.11(-14.29%)
Apr 04, 2017 0.8300 0.8400 0.7700 0.7700 296,171 -0.04(-4.94%)
Apr 03, 2017 0.8300 0.8500 0.8100 0.8100 71,871 -0.02(-2.46%)
Mar 31, 2017 0.8001 0.8500 0.7801 0.8304 39,464 +0.02(+2.51%)
Mar 30, 2017 0.8100 0.8300 0.7766 0.8101 108,897 +0.01(+1.77%)
Mar 29, 2017 0.8400 0.8640 0.7960 0.7960 121,550 -0.04(-5.24%)
Mar 28, 2017 0.8800 0.8800 0.8300 0.8400 92,318 -0.04(-4.55%)
Mar 27, 2017 0.8300 0.8800 0.8000 0.8800 264,202 +0.08(+10.14%)
Mar 24, 2017 0.7900 0.8024 0.7800 0.7990 90,592 +0.01(+1.84%)
Mar 23, 2017 0.7900 0.7900 0.7800 0.7846 98,372 +0.00(+0.46%)
Mar 22, 2017 0.8020 0.8200 0.7800 0.7810 89,555 -0.04(-4.76%)
Mar 21, 2017 0.8600 0.8600 0.8000 0.8200 152,514 -0.05(-5.20%)
Mar 20, 2017 0.8600 0.8900 0.8500 0.8650 114,638 +0.01(+0.58%)
Mar 17, 2017 1.000 1.040 0.8415 0.8600 578,991 -0.13(-13.13%)
Mar 16, 2017 0.7882 1.000 0.7800 0.9900 578,110 +0.21(+26.84%)
Mar 15, 2017 0.7800 0.8000 0.7751 0.7805 72,326 -0.02(-2.27%)
Mar 14, 2017 0.8200 0.8200 0.7900 0.7986 47,222 -0.03(-3.78%)
Mar 13, 2017 0.7867 0.8320 0.7802 0.8300 130,660 +0.04(+5.26%)
Mar 10, 2017 0.8000 0.8200 0.7885 0.7885 110,642 -0.02(-1.89%)
Mar 09, 2017 0.8400 0.8500 0.7800 0.8037 146,348 -0.03(-3.17%)
Mar 08, 2017 0.8100 0.8400 0.8100 0.8300 77,842 -0.02(-2.28%)
Mar 07, 2017 0.8286 0.8700 0.7800 0.8494 181,699 +0.02(+2.24%)
Mar 06, 2017 0.8200 0.8700 0.7394 0.8308 171,022 -0.03(-3.05%)
Mar 03, 2017 0.8900 0.9000 0.8500 0.8569 72,528 -0.01(-1.52%)
Mar 02, 2017 0.8700 0.9000 0.8500 0.8701 74,815 +0.01(+1.16%)
Mar 01, 2017 0.8600 0.9200 0.8100 0.8601 229,286 -0.03(-3.69%)
Feb 28, 2017 0.9700 0.9716 0.8900 0.8931 292,840 -0.08(-7.95%)
Feb 27, 2017 0.9624 1.000 0.9600 0.9702 229,931 +0.00(+0.12%)
Feb 24, 2017 0.9500 0.9808 0.9500 0.9690 166,465 +0.01(+0.83%)
Feb 23, 2017 1.000 1.040 0.9500 0.9610 357,073 -0.07(-6.70%)
Feb 22, 2017 1.050 1.050 1.010 1.030 103,778 -0.02(-1.90%)
Feb 21, 2017 1.050 1.100 1.000 1.050 226,487 +0.00(+0.00%)
Feb 17, 2017 1.050 1.050 1.050 0 +0.10(+10.53%)
Feb 16, 2017 1.100 1.100 0.9500 0.9500 812,369 -0.10(-9.52%)
Feb 15, 2017 1.050 1.100 1.050 1.050 320,197 -0.05(-4.55%)
Feb 14, 2017 1.350 1.375 1.050 1.100 1,177,768 -0.25(-18.52%)
Feb 13, 2017 1.400 1.400 1.350 1.350 53,068 -0.05(-3.57%)
Feb 10, 2017 1.400 1.400 1.350 1.400 50,258 +0.05(+3.70%)
Feb 09, 2017 1.400 1.450 1.350 1.350 95,227 +0.00(+0.00%)
Feb 08, 2017 1.400 1.400 1.350 1.350 44,497 +0.00(+0.00%)
Feb 07, 2017 1.400 1.400 1.350 1.350 21,152 +0.00(+0.00%)
Feb 06, 2017 1.400 1.400 1.350 1.350 27,769 -0.05(-3.57%)
Feb 03, 2017 1.450 1.450 1.350 1.400 83,266 -0.05(-3.45%)
Feb 02, 2017 1.400 1.450 1.400 1.450 19,153 +0.05(+3.57%)
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.