KC Star Regional Stocks
Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
Osiris Therapeutics, Inc. (NQ: OSIR)
10.65 USD  UNCHANGED
Official Closing Price  /  Updated: 4:00 PM EDT, Jun 18, 2013  /  Add to My Watchlist      
View: Quote News Research
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 18, 2013 10.27 10.89 10.13 10.65 0 +0.37(+3.60%)
Jun 17, 2013 10.24 10.29 10.10 10.28 0 +0.12(+1.18%)
Jun 14, 2013 10.20 10.43 10.08 10.16 0 -0.03(-0.29%)
Jun 13, 2013 10.22 10.22 10.04 10.19 50,891 -0.09(-0.88%)
Jun 12, 2013 10.65 10.71 10.28 10.28 31,275 -0.37(-3.47%)
Jun 11, 2013 10.61 10.90 10.56 10.65 20,027 -0.06(-0.56%)
Jun 10, 2013 10.69 10.76 10.52 10.71 0 +0.04(+0.37%)
Jun 07, 2013 10.61 10.76 10.56 10.67 0 +0.07(+0.66%)
Jun 06, 2013 10.34 10.60 10.07 10.60 86,558 +0.23(+2.22%)
Jun 05, 2013 10.87 10.92 10.21 10.37 0 -0.55(-5.04%)
Jun 04, 2013 10.86 11.29 10.79 10.92 0 +0.05(+0.46%)
Jun 03, 2013 11.27 11.53 10.57 10.87 123,765 -0.37(-3.29%)
May 31, 2013 11.41 11.65 11.15 11.24 61,743 -0.26(-2.26%)
May 30, 2013 11.34 11.66 11.21 11.50 106,896 +0.24(+2.13%)
May 29, 2013 11.19 11.43 10.93 11.26 48,819 -0.13(-1.14%)
May 28, 2013 11.11 11.50 11.11 11.39 112,389 +0.37(+3.36%)
May 24, 2013 11.13 11.18 10.90 11.02 0 -0.05(-0.45%)
May 23, 2013 10.84 11.08 10.37 11.07 0 +0.09(+0.82%)
May 22, 2013 10.83 11.24 10.75 10.98 0 +0.13(+1.20%)
May 21, 2013 10.54 11.01 10.54 10.85 0 +0.15(+1.40%)
May 20, 2013 11.27 11.31 10.64 10.70 0 -0.57(-5.06%)
May 17, 2013 10.60 11.39 10.42 11.27 0 +0.67(+6.32%)
May 16, 2013 10.55 10.60 10.25 10.60 78,451 +0.07(+0.66%)
May 15, 2013 10.22 10.55 10.14 10.53 0 +0.26(+2.53%)
May 13, 2013 10.50 10.50 10.11 10.27 0 -0.22(-2.10%)
May 10, 2013 10.20 10.49 10.16 10.49 0 +0.32(+3.15%)
May 09, 2013 10.12 10.20 10.04 10.17 0 +0.00(+0.00%)
May 08, 2013 10.41 10.50 10.02 10.17 0 -0.26(-2.49%)
May 07, 2013 11.00 11.06 10.15 10.43 0 -0.17(-1.60%)
May 06, 2013 10.14 10.60 10.10 10.60 0 +0.49(+4.85%)
May 03, 2013 10.78 10.65 10.01 10.11 0 -0.49(-4.62%)
May 02, 2013 10.31 10.97 10.31 10.60 0 +0.42(+4.13%)
May 01, 2013 11.17 11.17 10.18 10.18 0 -1.04(-9.27%)
Apr 30, 2013 11.39 11.38 11.17 11.22 0 -0.16(-1.41%)
Apr 29, 2013 11.35 11.49 11.25 11.38 104,728 -0.04(-0.35%)
Apr 26, 2013 10.99 11.76 10.85 11.42 229,333 +0.57(+5.25%)
Apr 25, 2013 10.99 11.01 10.77 10.85 0 +0.05(+0.46%)
Apr 24, 2013 10.90 11.01 10.67 10.80 48,781 -0.10(-0.92%)
Apr 23, 2013 10.90 11.08 10.80 10.90 86,042 +0.00(+0.00%)
Apr 22, 2013 10.98 11.14 10.73 10.90 147,620 -0.07(-0.64%)
Apr 19, 2013 10.45 11.10 10.34 10.97 243,194 +0.55(+5.28%)
Apr 18, 2013 10.25 10.56 10.06 10.42 130,306 +0.18(+1.76%)
Apr 17, 2013 9.840 10.25 9.840 10.24 115,739 +0.35(+3.54%)
Apr 16, 2013 9.620 9.950 9.490 9.890 102,703 +0.28(+2.91%)
Apr 15, 2013 9.720 9.940 9.450 9.610 128,843 -0.24(-2.44%)
Apr 12, 2013 9.630 9.950 9.630 9.850 76,173 +0.18(+1.86%)
Apr 11, 2013 10.02 10.22 9.660 9.670 92,999 -0.39(-3.88%)
Apr 10, 2013 9.600 10.17 9.510 10.06 235,433 +0.51(+5.34%)
Apr 09, 2013 9.990 10.08 9.530 9.550 125,882 -0.33(-3.34%)
Apr 08, 2013 9.950 10.15 9.610 9.880 75,125 -0.03(-0.30%)
Apr 05, 2013 9.510 9.960 9.500 9.910 86,675 +0.20(+2.06%)
Apr 04, 2013 10.01 10.11 9.580 9.710 145,577 -0.40(-3.96%)
Apr 03, 2013 10.52 10.62 9.890 10.11 94,917 -0.36(-3.44%)
Apr 02, 2013 10.02 10.75 10.02 10.47 243,564 +0.44(+4.39%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates Bots go here