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 (%)
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%)
Apr 01, 2014 13.55 13.99 12.28 13.82 412,027 +0.21(+1.54%)
Mar 31, 2014 13.50 13.91 13.40 13.61 171,998 +0.18(+1.34%)
Mar 28, 2014 13.75 14.34 13.14 13.43 190,840 -0.40(-2.89%)
Mar 27, 2014 14.50 14.50 13.50 13.83 164,211 -0.64(-4.42%)
Mar 26, 2014 14.46 14.84 14.21 14.47 120,972 +0.17(+1.19%)
Mar 25, 2014 14.58 15.20 13.81 14.30 234,068 -0.29(-1.99%)
Mar 24, 2014 16.86 17.19 14.05 14.59 636,009 -2.18(-13.00%)
Mar 21, 2014 18.30 18.50 16.56 16.77 280,629 -1.45(-7.96%)
Mar 20, 2014 17.96 18.88 17.94 18.22 148,639 +0.03(+0.16%)
Mar 19, 2014 19.31 19.46 18.06 18.19 239,239 -0.90(-4.71%)
Mar 18, 2014 18.70 19.51 18.70 19.09 152,158 +0.55(+2.97%)
Mar 17, 2014 19.30 20.00 18.41 18.54 219,410 -1.11(-5.65%)
Mar 14, 2014 18.76 19.99 18.75 19.65 330,145 +1.17(+6.33%)
Mar 13, 2014 18.15 18.71 17.88 18.48 129,400 +0.42(+2.33%)
Mar 12, 2014 18.34 18.60 17.30 18.06 181,254 -0.50(-2.69%)
Mar 11, 2014 19.74 19.74 18.10 18.56 369,034 -1.04(-5.31%)
Mar 10, 2014 17.97 19.71 17.48 19.60 1,098,949 +1.87(+10.55%)
Mar 07, 2014 14.73 17.85 14.73 17.73 1,163,777 +3.20(+22.02%)
Mar 06, 2014 14.80 15.25 14.50 14.53 161,245 -0.20(-1.36%)
Mar 05, 2014 14.68 15.00 14.58 14.73 134,904 +0.23(+1.59%)
Mar 04, 2014 14.75 14.88 14.48 14.50 153,644 -0.18(-1.19%)
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.