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

Osiris Therapeutics (NQ: OSIR )

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 28, 2010 6.460 6.410 6.060 6.130 112,378 -0.33(-5.11%)
May 27, 2010 6.350 6.730 6.300 6.460 49,766 +0.24(+3.86%)
May 26, 2010 6.320 6.633 6.145 6.220 77,702 -0.08(-1.27%)
May 25, 2010 5.980 6.310 5.680 6.300 161,678 +0.24(+3.96%)
May 24, 2010 6.210 6.385 6.020 6.060 53,171 -0.18(-2.88%)
May 21, 2010 6.110 6.330 6.060 6.240 126,067 +0.09(+1.46%)
May 20, 2010 6.410 6.810 6.150 6.150 97,321 -0.58(-8.62%)
May 19, 2010 7.030 7.030 6.210 6.730 193,916 -0.29(-4.13%)
May 18, 2010 7.050 7.170 6.950 7.020 45,666 +0.04(+0.57%)
May 17, 2010 7.050 7.090 6.830 6.980 42,047 -0.05(-0.71%)
May 14, 2010 7.270 7.310 6.970 7.030 65,833 -0.24(-3.30%)
May 13, 2010 7.130 7.280 7.130 7.270 70,298 +0.11(+1.54%)
May 12, 2010 7.020 7.190 6.916 7.160 75,133 +0.14(+1.99%)
May 11, 2010 7.110 7.170 6.750 7.020 76,189 +0.18(+2.63%)
May 10, 2010 6.659 7.160 6.550 6.840 150,412 +0.28(+4.27%)
May 07, 2010 7.520 7.770 6.550 6.560 314,354 -0.95(-12.65%)
May 06, 2010 8.190 8.200 7.310 7.510 349,466 -0.42(-5.30%)
May 05, 2010 7.710 8.100 7.520 7.930 376,673 +0.38(+5.03%)
May 04, 2010 7.600 7.600 7.480 7.550 69,045 -0.07(-0.92%)
May 03, 2010 7.480 7.650 7.410 7.620 58,559 +0.15(+2.01%)
Apr 30, 2010 7.700 7.700 7.470 7.470 67,178 -0.24(-3.11%)
Apr 29, 2010 7.570 7.720 7.410 7.710 84,429 +0.14(+1.85%)
Apr 28, 2010 7.530 7.730 7.370 7.570 41,116 +0.07(+0.93%)
Apr 27, 2010 7.740 7.780 7.500 7.500 71,890 -0.27(-3.47%)
Apr 26, 2010 7.850 7.860 7.700 7.770 61,312 -0.10(-1.27%)
Apr 23, 2010 7.800 7.870 7.670 7.870 62,098 +0.08(+1.03%)
Apr 22, 2010 7.490 7.790 7.330 7.790 64,554 +0.24(+3.18%)
Apr 21, 2010 7.650 7.710 7.430 7.550 32,915 -0.10(-1.31%)
Apr 20, 2010 7.320 7.660 7.265 7.650 74,167 +0.35(+4.79%)
Apr 19, 2010 7.380 7.400 7.180 7.300 71,651 -0.10(-1.35%)
Apr 16, 2010 7.600 7.610 7.390 7.400 76,727 -0.19(-2.50%)
Apr 15, 2010 7.700 7.840 7.590 7.590 46,194 -0.10(-1.30%)
Apr 14, 2010 7.480 7.710 7.460 7.690 78,992 +0.25(+3.36%)
Apr 13, 2010 7.360 7.460 7.350 7.440 60,795 +0.07(+0.95%)
Apr 12, 2010 7.500 7.500 7.330 7.370 80,773 -0.03(-0.41%)
Apr 09, 2010 7.460 7.560 7.400 7.400 77,488 -0.09(-1.20%)
Apr 08, 2010 7.720 7.720 7.480 7.490 46,023 -0.26(-3.35%)
Apr 07, 2010 7.560 7.760 7.500 7.750 89,754 +0.21(+2.79%)
Apr 06, 2010 7.380 7.580 7.350 7.540 60,898 +0.12(+1.62%)
Apr 05, 2010 7.490 7.490 7.340 7.420 80,602 -0.01(-0.13%)
Apr 01, 2010 7.400 7.430 7.430 7.430 54,300 +0.03(+0.41%)
Mar 31, 2010 7.470 7.490 7.350 7.400 101,310 -0.12(-1.60%)
Mar 30, 2010 7.650 7.780 7.350 7.520 110,758 -0.12(-1.57%)
Mar 29, 2010 7.830 7.850 7.600 7.640 81,658 -0.21(-2.68%)
Mar 26, 2010 7.900 7.999 7.670 7.850 86,221 -0.06(-0.76%)
Mar 25, 2010 7.990 8.100 7.860 7.910 67,496 -0.08(-1.00%)
Mar 24, 2010 7.960 8.130 7.820 7.990 79,885 -0.01(-0.12%)
Mar 23, 2010 7.740 8.000 7.690 8.000 94,471 +0.32(+4.17%)
Mar 22, 2010 7.570 7.690 7.500 7.680 74,059 +0.11(+1.45%)
Mar 19, 2010 7.660 7.660 7.520 7.570 88,695 -0.09(-1.17%)
Mar 18, 2010 7.660 7.660 7.520 7.660 37,696 +0.03(+0.39%)
Mar 17, 2010 7.660 7.660 7.580 7.630 70,251 -0.05(-0.65%)
Mar 16, 2010 7.680 7.770 7.580 7.680 104,787 +0.03(+0.39%)
Mar 15, 2010 7.580 7.800 7.570 7.650 72,022 -0.09(-1.16%)
Mar 12, 2010 7.860 7.860 7.670 7.740 53,165 -0.08(-1.02%)
Mar 11, 2010 7.800 7.920 7.610 7.820 59,368 +0.02(+0.26%)
Mar 10, 2010 7.480 7.860 7.480 7.800 104,955 +0.30(+4.00%)
Mar 09, 2010 7.410 7.630 7.410 7.500 114,328 +0.09(+1.21%)
Mar 08, 2010 7.560 7.620 7.360 7.410 119,280 -0.11(-1.46%)
Mar 05, 2010 7.380 7.680 7.350 7.520 212,482 +0.18(+2.45%)
Mar 04, 2010 7.560 7.660 7.310 7.340 113,137 -0.22(-2.91%)
Mar 03, 2010 7.900 7.930 7.550 7.560 205,623 -0.30(-3.82%)
Mar 02, 2010 8.250 8.250 7.850 7.860 225,428 -0.41(-4.96%)
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.