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 (%)
Aug 31, 2015 2.800 2.960 2.800 2.850 663,143 +0.00(+0.00%)
Aug 28, 2015 2.700 2.880 2.680 2.850 588,249 +0.10(+3.64%)
Aug 27, 2015 2.710 2.790 2.630 2.750 743,241 +0.12(+4.56%)
Aug 26, 2015 2.520 2.660 2.420 2.630 658,095 +0.15(+6.05%)
Aug 25, 2015 2.500 2.640 2.450 2.480 473,403 +0.06(+2.48%)
Aug 24, 2015 2.340 2.570 2.250 2.420 665,437 -0.16(-6.20%)
Aug 21, 2015 2.530 2.690 2.490 2.580 411,356 -0.02(-0.77%)
Aug 20, 2015 2.690 2.690 2.580 2.600 273,775 -0.07(-2.62%)
Aug 19, 2015 2.600 2.730 2.520 2.670 437,216 +0.06(+2.30%)
Aug 18, 2015 2.730 2.800 2.530 2.610 764,999 -0.12(-4.40%)
Aug 17, 2015 2.890 3.150 2.709 2.730 6,868,784 +0.32(+13.28%)
Aug 14, 2015 2.490 2.590 2.340 2.410 451,773 -0.04(-1.63%)
Aug 13, 2015 2.340 2.520 2.330 2.450 305,776 +0.06(+2.51%)
Aug 12, 2015 2.310 2.400 2.220 2.390 461,848 +0.02(+0.84%)
Aug 11, 2015 2.410 2.490 2.281 2.370 487,851 +0.05(+2.16%)
Aug 10, 2015 2.400 2.470 2.200 2.320 766,700 -0.03(-1.28%)
Aug 07, 2015 2.550 2.550 2.315 2.350 1,098,363 -0.29(-10.98%)
Aug 06, 2015 2.880 2.939 2.550 2.640 751,187 -0.18(-6.38%)
Aug 05, 2015 3.080 3.130 2.750 2.820 1,020,276 -0.24(-7.84%)
Aug 04, 2015 3.060 3.190 3.010 3.060 335,695 +0.03(+0.99%)
Aug 03, 2015 3.030 3.240 3.000 3.030 439,253 -0.04(-1.30%)
Jul 31, 2015 3.070 3.160 3.050 3.070 376,410 +0.01(+0.33%)
Jul 30, 2015 3.050 3.200 2.910 3.060 852,794 -0.00(-0.16%)
Jul 29, 2015 3.160 3.260 3.010 3.065 1,012,108 -0.10(-3.01%)
Jul 28, 2015 2.900 3.270 2.880 3.160 1,248,055 +0.23(+7.85%)
Jul 27, 2015 3.020 3.050 2.910 2.930 821,175 -0.16(-5.18%)
Jul 24, 2015 3.370 3.420 3.060 3.090 1,751,336 -0.35(-10.17%)
Jul 23, 2015 3.330 3.620 3.138 3.440 4,518,393 +0.15(+4.56%)
Jul 22, 2015 3.180 3.370 3.080 3.290 1,319,659 +0.12(+3.79%)
Jul 21, 2015 3.350 3.540 3.150 3.170 1,632,266 -0.16(-4.80%)
Jul 20, 2015 3.840 3.852 3.260 3.330 2,667,146 -0.35(-9.51%)
Jul 17, 2015 3.860 3.970 3.620 3.680 4,348,753 -0.09(-2.39%)
Jul 16, 2015 4.000 4.340 3.680 3.770 16,579,042 -0.37(-8.94%)
Jul 15, 2015 3.200 4.180 3.110 4.140 18,997,424 +0.87(+26.61%)
Jul 14, 2015 3.640 3.650 3.170 3.270 9,807,659 -0.42(-11.38%)
Jul 13, 2015 2.810 3.950 2.740 3.690 45,619,336 +1.42(+62.56%)
Jul 10, 2015 2.340 2.380 2.250 2.270 121,200 -0.07(-2.99%)
Jul 09, 2015 2.130 2.390 2.100 2.340 303,040 +0.27(+13.04%)
Jul 08, 2015 2.280 2.310 2.020 2.070 339,869 -0.21(-9.21%)
Jul 07, 2015 2.310 2.325 2.190 2.280 292,259 -0.02(-0.87%)
Jul 06, 2015 2.460 2.460 2.260 2.300 307,684 -0.18(-7.26%)
Jul 02, 2015 2.560 2.480 2.480 2.480 140,100 -0.05(-1.98%)
Jul 01, 2015 2.520 2.600 2.510 2.530 277,380 +0.02(+0.80%)
Jun 30, 2015 2.420 2.530 2.370 2.510 139,785 +0.11(+4.58%)
Jun 29, 2015 2.500 2.500 2.350 2.400 310,375 -0.12(-4.76%)
Jun 26, 2015 2.500 2.530 2.410 2.520 3,135,884 +0.03(+1.20%)
Jun 25, 2015 2.620 2.620 2.440 2.490 272,787 -0.10(-3.86%)
Jun 24, 2015 2.540 2.645 2.500 2.590 242,286 +0.03(+1.17%)
Jun 23, 2015 2.460 2.570 2.455 2.560 189,994 +0.11(+4.49%)
Jun 22, 2015 2.520 2.600 2.420 2.450 286,613 -0.05(-2.00%)
Jun 19, 2015 2.600 2.600 2.500 2.500 268,873 -0.07(-2.72%)
Jun 18, 2015 2.610 2.650 2.540 2.570 149,755 -0.03(-1.15%)
Jun 17, 2015 2.640 2.650 2.550 2.600 127,005 -0.02(-0.76%)
Jun 16, 2015 2.570 2.640 2.540 2.620 120,813 +0.05(+1.95%)
Jun 15, 2015 2.580 2.600 2.530 2.570 196,052 -0.02(-0.77%)
Jun 12, 2015 2.620 2.641 2.590 2.590 124,937 -0.06(-2.26%)
Jun 11, 2015 2.610 2.710 2.590 2.650 147,681 +0.02(+0.76%)
Jun 10, 2015 2.690 2.720 2.612 2.630 359,077 -0.06(-2.23%)
Jun 09, 2015 2.730 2.790 2.700 2.690 262,867 -0.06(-2.18%)
Jun 08, 2015 2.720 2.830 2.720 2.750 220,698 +0.01(+0.36%)
Jun 05, 2015 2.800 2.820 2.730 2.740 171,790 -0.04(-1.44%)
Jun 04, 2015 2.750 2.820 2.740 2.780 170,565 +0.00(+0.00%)
Jun 03, 2015 2.730 2.800 2.710 2.780 175,142 +0.05(+1.83%)
Jun 02, 2015 2.750 2.780 2.710 2.730 219,818 -0.04(-1.44%)
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.