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 (%)
Jul 31, 2014 8.610 9.090 8.270 9.000 250,522 +0.09(+1.01%)
Jul 30, 2014 8.160 8.990 8.150 8.910 450,471 +0.81(+10.00%)
Jul 29, 2014 8.070 8.450 8.040 8.100 157,177 -0.07(-0.86%)
Jul 28, 2014 8.240 8.366 8.040 8.170 167,100 -0.06(-0.73%)
Jul 25, 2014 8.380 8.560 8.170 8.230 190,463 -0.20(-2.37%)
Jul 24, 2014 8.360 8.570 8.264 8.430 71,405 +0.04(+0.48%)
Jul 23, 2014 8.500 8.520 8.350 8.390 55,846 +0.11(+1.33%)
Jul 22, 2014 8.400 8.440 8.160 8.280 119,373 -0.03(-0.36%)
Jul 21, 2014 8.340 8.560 8.130 8.310 109,008 -0.06(-0.72%)
Jul 18, 2014 8.230 8.500 8.084 8.370 98,399 +0.12(+1.45%)
Jul 17, 2014 8.630 8.670 8.180 8.250 146,554 -0.45(-5.17%)
Jul 16, 2014 8.570 8.730 8.450 8.700 109,870 +0.20(+2.35%)
Jul 15, 2014 8.960 9.080 8.460 8.500 175,120 -0.50(-5.56%)
Jul 14, 2014 8.770 9.160 8.770 9.000 220,075 +0.27(+3.09%)
Jul 11, 2014 8.310 8.880 8.090 8.730 225,785 +0.39(+4.68%)
Jul 10, 2014 8.280 8.740 8.072 8.340 338,898 -0.01(-0.12%)
Jul 09, 2014 7.890 8.400 7.861 8.350 276,314 +0.38(+4.77%)
Jul 08, 2014 7.930 8.010 7.660 7.970 335,710 +0.06(+0.76%)
Jul 07, 2014 8.120 8.440 7.850 7.910 528,684 -0.21(-2.59%)
Jul 03, 2014 8.390 8.120 8.120 8.120 587,800 -0.25(-2.99%)
Jul 02, 2014 9.130 9.130 8.260 8.370 821,122 -0.71(-7.82%)
Jul 01, 2014 9.400 9.600 8.880 9.080 1,013,498 -0.43(-4.52%)
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%)
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.