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 28, 2019 3.540 3.700 3.380 3.410 85,000 -0.17(-4.75%)
Jun 27, 2019 3.360 3.790 3.280 3.580 175,986 +0.10(+2.87%)
Jun 26, 2019 3.550 3.850 3.330 3.480 122,583 -0.07(-1.97%)
Jun 25, 2019 3.650 3.650 3.500 3.550 70,174 -0.10(-2.74%)
Jun 24, 2019 3.850 3.858 3.650 3.650 42,869 -0.19(-4.95%)
Jun 21, 2019 3.850 4.100 3.840 3.840 46,600 +0.06(+1.59%)
Jun 20, 2019 3.920 4.100 3.700 3.780 37,149 -0.12(-3.08%)
Jun 19, 2019 3.650 3.968 3.590 3.900 89,475 +0.25(+6.85%)
Jun 18, 2019 3.550 3.790 3.470 3.650 54,547 +0.10(+2.82%)
Jun 17, 2019 3.530 3.600 3.358 3.550 56,158 +0.09(+2.60%)
Jun 14, 2019 3.540 3.730 3.370 3.460 69,900 -0.11(-3.08%)
Jun 13, 2019 3.470 3.660 3.287 3.570 32,757 +0.18(+5.31%)
Jun 12, 2019 3.190 3.900 3.067 3.390 192,692 +0.26(+8.31%)
Jun 11, 2019 3.060 3.150 3.040 3.130 11,442 +0.12(+3.99%)
Jun 10, 2019 3.110 3.180 3.010 3.010 13,816 -0.07(-2.27%)
Jun 07, 2019 3.025 3.160 3.010 3.080 30,700 -0.00(-0.16%)
Jun 06, 2019 2.970 3.100 2.959 3.085 18,433 +0.18(+6.37%)
Jun 05, 2019 2.940 2.970 2.900 2.900 17,686 -0.09(-3.01%)
Jun 04, 2019 3.050 3.123 2.911 2.990 9,564 -0.01(-0.33%)
Jun 03, 2019 3.080 3.141 2.990 3.000 11,354 -0.10(-3.23%)
May 31, 2019 3.000 3.110 2.980 3.100 48,000 +0.10(+3.33%)
May 30, 2019 3.040 3.130 2.850 3.000 185,375 -0.03(-0.99%)
May 29, 2019 3.090 3.090 2.870 3.030 136,224 -0.03(-0.98%)
May 28, 2019 3.000 3.240 3.000 3.060 53,198 +0.02(+0.66%)
May 24, 2019 2.910 3.050 2.884 3.040 48,700 +0.13(+4.47%)
May 23, 2019 3.010 3.100 2.910 2.910 30,490 -0.13(-4.28%)
May 22, 2019 3.101 3.101 2.910 3.040 41,277 +0.00(+0.00%)
May 21, 2019 2.843 3.040 2.810 3.040 54,765 +0.19(+6.67%)
May 20, 2019 2.658 3.135 2.658 2.850 166,549 +0.15(+5.56%)
May 17, 2019 2.650 2.700 2.600 2.700 18,000 +0.05(+1.89%)
May 16, 2019 2.680 2.690 2.650 2.650 26,313 +0.03(+1.15%)
May 15, 2019 2.600 2.700 2.600 2.620 47,180 +0.01(+0.38%)
May 14, 2019 2.680 2.800 2.606 2.610 41,342 -0.09(-3.33%)
May 13, 2019 2.590 2.700 2.551 2.700 37,952 +0.13(+5.06%)
May 10, 2019 2.680 2.710 2.560 2.570 47,800 -0.15(-5.51%)
May 09, 2019 2.790 2.860 2.620 2.720 56,488 -0.07(-2.51%)
May 08, 2019 2.780 2.860 2.700 2.790 46,190 -0.03(-1.06%)
May 07, 2019 2.720 2.870 2.710 2.820 87,662 +0.06(+2.17%)
May 06, 2019 2.600 2.780 2.500 2.760 103,822 +0.11(+4.15%)
May 03, 2019 2.700 3.090 2.515 2.650 460,800 +0.05(+1.92%)
May 02, 2019 2.410 2.800 2.350 2.600 679,025 +0.17(+7.00%)
May 01, 2019 2.350 2.560 2.310 2.430 195,873 +0.04(+1.67%)
Apr 30, 2019 2.260 2.390 2.260 2.390 158,314 +0.10(+4.37%)
Apr 29, 2019 2.250 2.340 2.250 2.290 12,933 +0.04(+1.72%)
Apr 26, 2019 2.200 2.280 2.200 2.251 24,100 +0.04(+1.86%)
Apr 25, 2019 2.280 2.350 2.180 2.210 49,353 -0.06(-2.64%)
Apr 24, 2019 2.230 2.388 2.221 2.270 45,985 +0.02(+0.89%)
Apr 23, 2019 2.210 2.300 2.171 2.250 51,643 +0.02(+0.90%)
Apr 22, 2019 2.260 2.270 2.150 2.230 64,651 -0.04(-1.90%)
Apr 18, 2019 2.230 2.320 2.220 2.273 72,000 +0.04(+1.94%)
Apr 17, 2019 2.340 2.340 2.230 2.230 37,368 -0.11(-4.70%)
Apr 16, 2019 2.310 2.400 2.260 2.340 69,886 +0.03(+1.30%)
Apr 15, 2019 2.250 2.420 2.240 2.310 86,753 +0.04(+1.76%)
Apr 12, 2019 2.300 2.360 2.250 2.270 29,300 -0.05(-2.16%)
Apr 11, 2019 2.430 2.430 2.300 2.320 31,567 -0.10(-4.13%)
Apr 10, 2019 2.440 2.450 2.270 2.420 43,230 +0.02(+0.83%)
Apr 09, 2019 2.450 2.500 2.350 2.400 112,853 -0.05(-2.04%)
Apr 08, 2019 2.400 2.690 2.400 2.450 183,433 +0.02(+0.82%)
Apr 05, 2019 2.400 2.460 2.270 2.430 42,900 +0.05(+2.10%)
Apr 04, 2019 2.310 2.388 2.272 2.380 57,888 +0.12(+5.31%)
Apr 03, 2019 2.280 2.390 2.250 2.260 59,240 -0.04(-1.74%)
Apr 02, 2019 2.310 2.370 2.280 2.300 15,101 -0.03(-1.29%)
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.