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 24, 2011 6.990 6.990 6.760 6.820 40,068 -0.11(-1.59%)
May 23, 2011 6.940 7.000 6.750 6.930 32,388 -0.19(-2.67%)
May 20, 2011 7.320 7.380 7.100 7.120 67,110 -0.25(-3.39%)
May 19, 2011 7.390 7.410 7.310 7.370 33,009 +0.06(+0.82%)
May 18, 2011 7.310 7.380 7.271 7.310 30,737 +0.02(+0.27%)
May 17, 2011 7.010 7.300 7.010 7.290 65,904 +0.19(+2.68%)
May 16, 2011 7.310 7.400 7.100 7.100 46,787 -0.28(-3.79%)
May 13, 2011 7.420 7.450 7.280 7.380 45,514 -0.02(-0.27%)
May 12, 2011 6.810 7.400 6.690 7.400 63,892 +0.52(+7.56%)
May 11, 2011 7.040 7.150 6.870 6.880 57,474 -0.22(-3.10%)
May 10, 2011 7.240 7.340 7.040 7.100 77,054 -0.07(-0.98%)
May 09, 2011 6.550 7.170 6.550 7.170 65,903 +0.59(+8.97%)
May 06, 2011 6.650 6.680 6.530 6.580 36,386 +0.05(+0.77%)
May 05, 2011 6.540 6.730 6.510 6.530 43,427 -0.09(-1.36%)
May 04, 2011 6.750 6.800 6.530 6.620 42,448 -0.09(-1.34%)
May 03, 2011 6.910 6.990 6.690 6.710 42,510 -0.21(-3.03%)
May 02, 2011 7.020 7.180 6.920 6.920 53,362 -0.17(-2.40%)
Apr 29, 2011 7.080 7.170 7.050 7.090 52,637 +0.04(+0.57%)
Apr 28, 2011 6.910 7.050 6.900 7.050 53,035 +0.10(+1.44%)
Apr 27, 2011 6.750 6.950 6.750 6.950 34,304 +0.20(+2.96%)
Apr 26, 2011 6.570 6.870 6.560 6.750 51,250 +0.17(+2.58%)
Apr 25, 2011 6.700 6.700 6.569 6.580 27,058 -0.11(-1.64%)
Apr 21, 2011 6.660 6.700 6.590 6.690 35,632 +0.10(+1.52%)
Apr 20, 2011 6.470 6.590 6.420 6.590 45,638 +0.24(+3.78%)
Apr 19, 2011 6.450 6.530 6.320 6.350 75,246 -0.06(-0.94%)
Apr 18, 2011 6.410 6.480 6.400 6.410 81,557 -0.08(-1.23%)
Apr 15, 2011 6.470 6.550 6.410 6.490 108,049 +0.02(+0.31%)
Apr 14, 2011 6.360 6.600 6.360 6.470 72,988 +0.11(+1.73%)
Apr 13, 2011 6.650 6.660 6.350 6.360 55,427 -0.27(-4.07%)
Apr 12, 2011 6.700 6.810 6.610 6.630 57,181 -0.09(-1.34%)
Apr 11, 2011 6.850 6.940 6.670 6.720 49,870 -0.11(-1.61%)
Apr 08, 2011 6.920 6.920 6.790 6.830 58,514 -0.02(-0.29%)
Apr 07, 2011 7.160 7.230 6.850 6.850 59,660 -0.29(-4.06%)
Apr 06, 2011 7.340 7.380 7.085 7.140 57,326 -0.15(-2.06%)
Apr 05, 2011 7.270 7.330 7.200 7.290 46,895 -0.02(-0.27%)
Apr 04, 2011 7.280 7.320 7.160 7.310 57,677 +0.07(+0.97%)
Apr 01, 2011 7.300 7.353 7.120 7.240 65,665 -0.02(-0.28%)
Mar 31, 2011 7.240 7.320 7.110 7.260 69,505 -0.03(-0.41%)
Mar 30, 2011 7.290 7.290 7.010 7.290 79,921 +0.24(+3.40%)
Mar 29, 2011 6.850 7.090 6.650 7.050 76,516 +0.18(+2.62%)
Mar 28, 2011 6.770 6.980 6.750 6.870 67,315 -0.09(-1.29%)
Mar 25, 2011 7.090 7.220 6.890 6.960 151,099 -0.06(-0.85%)
Mar 24, 2011 6.970 7.050 6.883 7.020 54,764 +0.09(+1.30%)
Mar 23, 2011 6.590 6.950 6.420 6.930 142,200 +0.35(+5.32%)
Mar 22, 2011 6.670 6.670 6.550 6.580 45,500 -0.03(-0.45%)
Mar 21, 2011 6.560 6.660 6.370 6.610 75,374 +0.27(+4.26%)
Mar 18, 2011 6.290 6.375 6.240 6.340 101,589 +0.13(+2.09%)
Mar 17, 2011 6.370 6.420 6.190 6.210 73,699 -0.09(-1.43%)
Mar 16, 2011 6.390 6.390 6.060 6.300 233,770 -0.08(-1.25%)
Mar 15, 2011 7.040 7.350 6.350 6.380 607,899 -0.12(-1.85%)
Mar 14, 2011 6.010 6.610 6.010 6.500 204,389 +0.38(+6.21%)
Mar 11, 2011 6.430 6.470 5.970 6.120 242,304 -0.34(-5.26%)
Mar 10, 2011 6.570 6.570 6.270 6.460 176,212 -0.21(-3.15%)
Mar 09, 2011 6.840 6.840 6.580 6.670 49,455 -0.16(-2.34%)
Mar 08, 2011 6.640 6.910 6.570 6.830 39,443 +0.20(+3.02%)
Mar 07, 2011 6.860 7.140 6.620 6.630 88,482 -0.23(-3.35%)
Mar 04, 2011 6.780 6.860 6.680 6.860 52,615 +0.11(+1.63%)
Mar 03, 2011 6.600 6.750 6.600 6.750 44,173 +0.25(+3.85%)
Mar 02, 2011 6.510 6.630 6.430 6.500 46,761 -0.03(-0.46%)
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.