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 (%)
May 31, 2017 0.6269 0.6300 0.6000 0.6000 31,431 -0.02(-3.23%)
May 30, 2017 0.6200 0.6284 0.6000 0.6200 39,412 +0.00(+0.00%)
May 26, 2017 0.6300 0.6499 0.6000 0.6200 49,351 +0.01(+1.64%)
May 25, 2017 0.6360 0.6499 0.6050 0.6100 72,272 -0.03(-4.69%)
May 24, 2017 0.6100 0.6500 0.6100 0.6400 43,189 +0.00(+0.00%)
May 23, 2017 0.6290 0.6600 0.6225 0.6400 59,872 -0.01(-1.54%)
May 22, 2017 0.6500 0.6600 0.6291 0.6500 41,562 -0.01(-0.76%)
May 19, 2017 0.6100 0.6700 0.6000 0.6550 202,067 +0.04(+5.68%)
May 18, 2017 0.6100 0.6270 0.6000 0.6198 93,317 +0.01(+1.44%)
May 17, 2017 0.6100 0.6415 0.6100 0.6110 59,103 -0.00(-0.65%)
May 16, 2017 0.6600 0.6600 0.6100 0.6150 254,593 -0.04(-6.25%)
May 15, 2017 0.6300 0.6600 0.6300 0.6560 141,626 +0.03(+4.13%)
May 12, 2017 0.6800 0.7300 0.6200 0.6300 192,411 -0.02(-3.51%)
May 11, 2017 0.6548 0.6700 0.6241 0.6529 218,049 -0.00(-0.29%)
May 10, 2017 0.6400 0.6800 0.6266 0.6548 129,530 +0.02(+3.77%)
May 09, 2017 0.6150 0.6500 0.6150 0.6310 41,168 +0.00(+0.16%)
May 08, 2017 0.6700 0.6700 0.6100 0.6300 223,806 -0.04(-5.97%)
May 05, 2017 0.6839 0.6839 0.6523 0.6700 103,491 -0.01(-1.03%)
May 04, 2017 0.6600 0.6890 0.6600 0.6770 278,885 -0.01(-1.74%)
May 03, 2017 0.6700 0.7000 0.6600 0.6890 271,229 +0.01(+0.89%)
May 02, 2017 0.6800 0.7200 0.6600 0.6829 96,382 -0.02(-2.44%)
May 01, 2017 0.6900 0.7400 0.6600 0.7000 155,789 +0.03(+4.48%)
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%)
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.