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 (%)
Jun 30, 2014 9.610 9.650 8.960 9.510 1,304,105 -0.12(-1.25%)
Jun 27, 2014 9.880 10.97 9.280 9.630 7,747,466 -0.27(-2.73%)
Jun 26, 2014 7.540 10.17 7.500 9.900 5,835,864 +2.59(+35.43%)
Jun 25, 2014 7.500 7.710 6.860 7.310 2,235,844 -0.43(-5.56%)
Jun 24, 2014 10.53 11.75 7.570 7.740 6,069,022 -3.66(-32.11%)
Jun 23, 2014 9.930 11.77 9.820 11.40 876,100 +1.65(+16.92%)
Jun 20, 2014 9.280 9.810 9.280 9.750 331,986 +0.44(+4.73%)
Jun 19, 2014 9.370 9.440 9.230 9.310 163,116 +0.00(+0.00%)
Jun 18, 2014 9.500 9.500 9.070 9.310 162,333 -0.01(-0.11%)
Jun 17, 2014 8.860 9.350 8.750 9.320 214,672 +0.41(+4.60%)
Jun 16, 2014 9.420 9.447 8.680 8.910 282,927 -0.37(-3.99%)
Jun 13, 2014 9.060 9.390 8.920 9.280 177,535 +0.41(+4.62%)
Jun 12, 2014 8.650 9.080 8.650 8.870 200,290 +0.25(+2.90%)
Jun 11, 2014 8.520 8.930 8.270 8.620 119,291 +0.02(+0.23%)
Jun 10, 2014 9.220 9.376 8.540 8.600 227,291 -0.72(-7.73%)
Jun 06, 2014 9.410 9.500 9.100 9.320 120,463 -0.13(-1.38%)
Jun 05, 2014 9.200 9.630 9.050 9.450 266,044 +0.24(+2.61%)
Jun 04, 2014 8.920 9.210 8.680 9.210 228,483 +0.50(+5.74%)
Jun 03, 2014 8.600 8.790 8.220 8.710 114,840 +0.22(+2.59%)
Jun 02, 2014 8.360 8.660 8.090 8.490 150,049 -0.03(-0.35%)
May 30, 2014 8.410 8.880 8.210 8.520 232,018 +0.28(+3.40%)
May 29, 2014 7.600 8.380 7.600 8.240 188,687 +0.52(+6.74%)
May 28, 2014 7.580 8.160 7.510 7.720 124,694 +0.14(+1.85%)
May 27, 2014 7.890 8.060 7.420 7.580 169,351 +0.03(+0.40%)
May 23, 2014 7.860 7.550 7.550 7.550 261,500 -0.35(-4.43%)
May 22, 2014 8.260 8.436 7.800 7.900 125,614 -0.28(-3.42%)
May 21, 2014 9.000 9.120 7.890 8.180 224,830 -0.79(-8.81%)
May 20, 2014 9.260 9.490 8.870 8.970 245,189 -0.25(-2.71%)
May 19, 2014 8.880 9.340 8.750 9.220 179,385 +0.34(+3.83%)
May 16, 2014 9.280 9.849 8.800 8.880 453,753 -0.02(-0.22%)
May 15, 2014 8.110 9.065 7.893 8.900 277,471 +0.79(+9.74%)
May 14, 2014 7.900 8.510 7.900 8.110 359,892 +0.27(+3.44%)
May 13, 2014 6.780 8.000 6.780 7.840 425,062 +1.02(+14.96%)
May 12, 2014 6.820 7.000 6.010 6.820 561,502 -0.05(-0.73%)
May 09, 2014 7.950 8.230 6.640 6.870 596,466 -1.13(-14.12%)
May 08, 2014 8.730 8.800 7.770 8.000 414,793 -0.81(-9.19%)
May 07, 2014 9.550 9.710 8.620 8.810 308,059 -0.77(-8.04%)
May 06, 2014 9.720 9.790 9.500 9.580 71,770 -0.12(-1.24%)
May 05, 2014 9.650 9.850 9.410 9.700 123,432 +0.06(+0.62%)
May 02, 2014 9.770 9.880 9.530 9.640 94,603 -0.16(-1.68%)
May 01, 2014 9.410 9.890 9.320 9.805 177,851 +0.32(+3.43%)
Apr 30, 2014 9.620 9.840 9.400 9.480 171,358 -0.20(-2.07%)
Apr 29, 2014 9.840 9.980 9.570 9.680 157,649 -0.07(-0.72%)
Apr 28, 2014 9.550 10.00 9.300 9.750 250,982 +0.17(+1.77%)
Apr 25, 2014 9.660 9.900 9.470 9.580 104,828 -0.03(-0.31%)
Apr 24, 2014 9.800 9.942 9.500 9.610 206,247 -0.16(-1.64%)
Apr 23, 2014 9.720 10.07 9.680 9.770 123,913 -0.02(-0.20%)
Apr 22, 2014 10.00 10.20 9.690 9.790 237,305 -0.18(-1.81%)
Apr 21, 2014 9.370 10.01 9.370 9.970 174,568 +0.65(+6.97%)
Apr 17, 2014 9.310 9.320 9.320 9.320 246,600 -0.29(-3.02%)
Apr 16, 2014 9.500 10.09 9.410 9.610 187,631 +0.02(+0.21%)
Apr 15, 2014 9.610 10.09 9.015 9.590 281,777 -0.20(-2.04%)
Apr 14, 2014 10.00 10.46 9.600 9.790 293,077 -0.17(-1.71%)
Apr 11, 2014 10.70 10.70 9.760 9.960 362,691 -0.51(-4.87%)
Apr 10, 2014 10.48 10.85 10.23 10.47 514,717 +0.25(+2.45%)
Apr 09, 2014 9.950 10.34 9.950 10.22 679,628 +0.38(+3.86%)
Apr 08, 2014 10.50 10.57 9.700 9.840 1,922,097 -2.19(-18.20%)
Apr 07, 2014 13.79 14.00 11.84 12.03 372,439 -1.91(-13.70%)
Apr 04, 2014 14.18 14.20 13.76 13.94 201,965 -0.03(-0.21%)
Apr 03, 2014 14.10 14.60 13.92 13.97 133,042 -0.06(-0.43%)
Apr 02, 2014 13.82 14.37 13.62 14.03 196,690 +0.21(+1.52%)
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.