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, 2016 2.650 2.830 2.610 2.740 98,040 +0.01(+0.37%)
Jun 29, 2016 2.820 2.830 2.670 2.730 57,742 -0.02(-0.73%)
Jun 28, 2016 2.630 2.800 2.630 2.750 206,276 +0.16(+6.18%)
Jun 27, 2016 2.720 2.750 2.570 2.590 128,822 -0.16(-5.82%)
Jun 24, 2016 2.610 2.760 2.580 2.750 186,079 +0.01(+0.36%)
Jun 23, 2016 2.790 2.850 2.660 2.740 95,630 -0.02(-0.72%)
Jun 22, 2016 2.680 2.900 2.630 2.760 138,569 +0.08(+2.99%)
Jun 21, 2016 2.770 2.770 2.630 2.680 204,291 -0.08(-2.90%)
Jun 20, 2016 2.690 2.920 2.690 2.760 186,562 +0.08(+2.99%)
Jun 17, 2016 2.830 2.840 2.680 2.680 84,909 -0.12(-4.29%)
Jun 16, 2016 2.770 2.870 2.737 2.800 151,660 +0.04(+1.45%)
Jun 15, 2016 2.820 2.850 2.690 2.760 227,347 -0.07(-2.47%)
Jun 14, 2016 2.800 2.920 2.780 2.830 89,220 +0.02(+0.71%)
Jun 13, 2016 2.850 2.850 2.753 2.810 128,769 -0.06(-2.09%)
Jun 10, 2016 2.950 2.960 2.850 2.870 234,090 -0.11(-3.69%)
Jun 09, 2016 3.030 3.050 2.970 2.980 151,556 -0.06(-1.97%)
Jun 08, 2016 3.080 3.100 3.010 3.040 104,762 -0.03(-0.98%)
Jun 07, 2016 3.170 3.200 3.060 3.070 130,166 -0.12(-3.76%)
Jun 06, 2016 3.200 3.218 3.080 3.190 93,288 +0.01(+0.31%)
Jun 03, 2016 3.250 3.270 3.148 3.180 126,118 -0.07(-2.15%)
Jun 02, 2016 3.220 3.350 3.130 3.250 134,533 +0.02(+0.62%)
Jun 01, 2016 3.210 3.230 3.100 3.230 206,397 +0.00(+0.00%)
May 31, 2016 3.110 3.400 3.010 3.230 350,889 +0.12(+3.86%)
May 27, 2016 3.110 3.110 3.110 3.110 157,200 +0.03(+0.97%)
May 26, 2016 3.160 3.200 3.020 3.080 131,902 -0.08(-2.53%)
May 25, 2016 3.110 3.290 3.030 3.160 352,453 +0.05(+1.61%)
May 24, 2016 3.140 3.170 3.020 3.110 74,443 +0.01(+0.32%)
May 23, 2016 3.080 3.240 3.080 3.100 123,704 +0.02(+0.65%)
May 20, 2016 2.990 3.120 2.970 3.080 64,479 +0.12(+4.05%)
May 19, 2016 3.030 3.090 2.900 2.960 64,738 -0.08(-2.63%)
May 18, 2016 3.010 3.110 2.890 3.040 95,289 +0.02(+0.66%)
May 17, 2016 3.110 3.220 2.980 3.020 106,354 -0.10(-3.21%)
May 16, 2016 3.020 3.160 2.990 3.120 84,894 +0.14(+4.70%)
May 13, 2016 2.880 3.050 2.860 2.980 128,776 +0.10(+3.47%)
May 12, 2016 3.020 3.050 2.830 2.880 156,983 -0.13(-4.32%)
May 11, 2016 3.110 3.190 2.980 3.010 126,212 -0.15(-4.75%)
May 10, 2016 3.210 3.210 3.060 3.160 54,271 +0.04(+1.28%)
May 09, 2016 3.010 3.200 3.010 3.120 128,069 +0.13(+4.35%)
May 06, 2016 3.010 3.040 2.910 2.990 70,011 -0.03(-0.99%)
May 05, 2016 3.100 3.140 2.970 3.020 149,062 -0.06(-1.95%)
May 04, 2016 3.160 3.220 3.020 3.080 137,648 -0.12(-3.75%)
May 03, 2016 3.300 3.330 3.190 3.200 119,181 -0.12(-3.61%)
May 02, 2016 3.280 3.420 3.200 3.320 117,401 +0.05(+1.53%)
Apr 29, 2016 3.340 3.370 3.250 3.270 78,595 -0.05(-1.51%)
Apr 28, 2016 3.440 3.470 3.280 3.320 134,808 -0.10(-2.92%)
Apr 27, 2016 3.420 3.500 3.390 3.420 113,485 -0.03(-0.87%)
Apr 26, 2016 3.570 3.570 3.410 3.450 57,236 -0.08(-2.27%)
Apr 25, 2016 3.540 3.570 3.450 3.530 84,123 +0.00(+0.00%)
Apr 22, 2016 3.470 3.550 3.370 3.530 113,531 +0.09(+2.61%)
Apr 21, 2016 3.500 3.540 3.390 3.440 106,966 -0.07(-1.99%)
Apr 20, 2016 3.510 3.530 3.380 3.510 100,251 +0.05(+1.45%)
Apr 19, 2016 3.590 3.600 3.400 3.460 117,771 -0.09(-2.54%)
Apr 18, 2016 3.500 3.720 3.390 3.550 209,099 +0.00(+0.00%)
Apr 15, 2016 3.400 3.710 3.400 3.550 237,606 +0.11(+3.20%)
Apr 14, 2016 3.330 3.500 3.290 3.440 139,898 +0.11(+3.30%)
Apr 13, 2016 3.380 3.390 3.300 3.330 181,466 +0.04(+1.22%)
Apr 12, 2016 3.240 3.332 3.130 3.290 207,436 +0.04(+1.23%)
Apr 11, 2016 3.400 3.400 3.190 3.250 246,226 -0.10(-2.99%)
Apr 08, 2016 3.570 3.570 3.300 3.350 263,159 -0.20(-5.63%)
Apr 07, 2016 3.560 3.660 3.460 3.550 176,028 -0.01(-0.28%)
Apr 06, 2016 3.820 3.970 3.520 3.560 409,992 -0.26(-6.81%)
Apr 05, 2016 3.750 4.000 3.630 3.820 319,440 +0.02(+0.53%)
Apr 04, 2016 3.430 3.930 3.400 3.800 454,119 +0.30(+8.57%)
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.