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 31, 2012 6.840 6.840 6.220 6.330 564,105 -0.65(-9.31%)
May 30, 2012 7.000 7.490 6.670 6.980 1,360,003 +0.49(+7.55%)
May 29, 2012 6.430 6.500 6.310 6.490 156,758 +0.21(+3.34%)
May 25, 2012 6.400 6.480 6.040 6.280 173,698 -0.12(-1.88%)
May 24, 2012 5.830 6.400 5.720 6.400 277,331 +0.66(+11.50%)
May 23, 2012 5.870 5.890 5.510 5.740 280,111 -0.21(-3.53%)
May 22, 2012 6.490 6.600 5.810 5.950 362,003 -0.41(-6.45%)
May 21, 2012 5.740 7.280 5.730 6.360 986,716 +0.81(+14.59%)
May 18, 2012 5.850 6.000 5.300 5.550 770,556 +0.29(+5.51%)
May 17, 2012 5.330 5.650 5.250 5.260 194,246 -0.05(-0.94%)
May 16, 2012 4.980 5.360 4.930 5.310 149,332 +0.34(+6.84%)
May 15, 2012 5.100 5.160 4.900 4.970 103,302 -0.11(-2.17%)
May 14, 2012 5.220 5.240 5.000 5.080 101,288 -0.22(-4.15%)
May 11, 2012 5.220 5.510 5.060 5.300 379,331 +0.39(+7.94%)
May 10, 2012 4.860 4.930 4.810 4.910 54,465 +0.08(+1.66%)
May 09, 2012 4.870 4.960 4.790 4.830 46,088 -0.12(-2.42%)
May 08, 2012 4.660 5.010 4.640 4.950 63,170 +0.24(+5.10%)
May 07, 2012 4.780 4.810 4.640 4.710 48,778 -0.07(-1.46%)
May 04, 2012 4.990 5.040 4.750 4.780 58,733 -0.21(-4.21%)
May 03, 2012 5.230 5.230 4.990 4.990 51,708 -0.27(-5.13%)
May 02, 2012 5.110 5.290 5.110 5.260 78,304 +0.14(+2.73%)
May 01, 2012 5.350 5.410 5.110 5.120 82,097 -0.19(-3.58%)
Apr 30, 2012 5.490 5.500 5.310 5.310 66,735 -0.18(-3.28%)
Apr 27, 2012 5.330 5.500 5.280 5.490 73,626 +0.15(+2.81%)
Apr 26, 2012 5.160 5.400 5.090 5.340 96,557 +0.18(+3.49%)
Apr 25, 2012 5.250 5.300 5.070 5.160 102,316 -0.04(-0.77%)
Apr 24, 2012 4.860 5.250 4.860 5.200 79,940 +0.33(+6.78%)
Apr 23, 2012 4.870 4.985 4.870 4.870 41,116 -0.05(-1.02%)
Apr 20, 2012 4.940 4.940 4.770 4.920 43,127 +0.15(+3.14%)
Apr 19, 2012 4.510 4.888 4.500 4.770 64,092 +0.29(+6.47%)
Apr 18, 2012 4.720 4.760 4.480 4.480 20,949 -0.29(-6.08%)
Apr 17, 2012 4.630 4.830 4.630 4.770 44,381 +0.17(+3.70%)
Apr 16, 2012 4.610 4.620 4.470 4.600 30,593 +0.03(+0.66%)
Apr 13, 2012 4.640 4.640 4.560 4.570 36,327 -0.04(-0.87%)
Apr 12, 2012 4.640 4.770 4.590 4.610 67,339 -0.05(-1.07%)
Apr 11, 2012 4.840 4.930 4.600 4.660 100,236 -0.14(-2.92%)
Apr 10, 2012 4.890 4.930 4.800 4.800 58,977 -0.03(-0.62%)
Apr 09, 2012 4.810 4.860 4.740 4.830 38,849 -0.06(-1.23%)
Apr 05, 2012 4.768 4.970 4.740 4.890 51,811 +0.09(+1.87%)
Apr 04, 2012 5.000 5.000 4.800 4.800 67,605 -0.24(-4.76%)
Apr 03, 2012 5.300 5.300 5.010 5.040 97,524 -0.33(-6.15%)
Apr 02, 2012 5.100 5.380 5.100 5.370 67,948 +0.25(+4.88%)
Mar 30, 2012 5.240 5.240 5.120 5.120 52,852 -0.07(-1.35%)
Mar 29, 2012 5.240 5.260 5.180 5.190 21,169 -0.11(-2.08%)
Mar 28, 2012 5.270 5.320 5.200 5.300 29,349 +0.03(+0.57%)
Mar 27, 2012 5.200 5.330 5.180 5.270 45,594 +0.07(+1.35%)
Mar 26, 2012 5.120 5.260 5.100 5.200 80,345 +0.12(+2.36%)
Mar 23, 2012 4.930 5.090 4.900 5.080 27,156 +0.13(+2.63%)
Mar 22, 2012 5.030 5.060 4.880 4.950 29,324 -0.12(-2.37%)
Mar 21, 2012 5.150 5.150 5.050 5.070 103,898 -0.03(-0.59%)
Mar 20, 2012 5.090 5.140 5.010 5.100 136,606 -0.04(-0.78%)
Mar 19, 2012 4.880 5.180 4.880 5.140 74,777 +0.25(+5.11%)
Mar 16, 2012 4.990 5.000 4.860 4.890 77,967 -0.11(-2.20%)
Mar 15, 2012 5.080 5.080 4.890 5.000 63,384 -0.09(-1.77%)
Mar 14, 2012 5.130 5.180 4.990 5.090 57,612 -0.07(-1.36%)
Mar 13, 2012 5.050 5.210 4.970 5.160 126,865 +0.18(+3.61%)
Mar 12, 2012 5.080 5.145 4.870 4.980 135,581 -0.06(-1.19%)
Mar 09, 2012 4.760 5.160 4.740 5.040 146,969 +0.34(+7.23%)
Mar 08, 2012 4.670 4.850 4.600 4.700 82,734 +0.06(+1.29%)
Mar 07, 2012 4.580 4.650 4.490 4.640 55,270 +0.13(+2.88%)
Mar 06, 2012 4.650 4.740 4.500 4.510 79,973 -0.19(-4.04%)
Mar 05, 2012 4.680 4.762 4.570 4.700 99,777 -0.01(-0.21%)
Mar 02, 2012 4.950 5.060 4.655 4.710 164,770 -0.22(-4.46%)
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.