Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Osiris Therapeutics (NQ: OSIR )

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 29, 2009 12.59 12.67 12.31 12.61 117,798 -0.01(-0.08%)
May 28, 2009 12.25 12.87 11.60 12.62 298,904 +0.47(+3.87%)
May 27, 2009 12.33 12.38 12.07 12.15 90,309 -0.17(-1.38%)
May 26, 2009 12.00 12.35 12.00 12.32 81,743 +0.30(+2.50%)
May 22, 2009 12.48 12.59 12.00 12.02 74,980 -0.40(-3.22%)
May 21, 2009 12.94 12.94 11.87 12.42 166,305 +0.07(+0.57%)
May 20, 2009 12.63 12.87 12.20 12.35 164,191 -0.18(-1.44%)
May 19, 2009 12.69 13.04 12.45 12.53 100,184 -0.06(-0.48%)
May 18, 2009 12.43 12.61 12.26 12.59 182,896 +0.24(+1.94%)
May 15, 2009 12.67 12.69 12.30 12.35 155,426 -0.16(-1.28%)
May 14, 2009 12.75 12.94 12.43 12.51 167,123 -0.24(-1.88%)
May 13, 2009 12.87 12.93 12.65 12.75 153,363 -0.19(-1.47%)
May 12, 2009 13.53 13.53 12.85 12.94 220,156 -0.61(-4.50%)
May 11, 2009 13.30 13.55 13.10 13.55 207,288 +0.20(+1.50%)
May 08, 2009 13.60 13.60 12.79 13.35 184,034 +0.17(+1.29%)
May 07, 2009 12.80 13.19 12.80 13.18 197,419 +0.48(+3.78%)
May 06, 2009 13.18 13.20 12.45 12.70 149,732 -0.26(-2.01%)
May 05, 2009 13.00 13.04 12.66 12.96 142,276 +0.05(+0.39%)
May 04, 2009 12.59 13.06 12.26 12.91 142,131 +0.49(+3.95%)
May 01, 2009 12.83 13.02 12.25 12.42 145,861 -0.25(-1.97%)
Apr 30, 2009 13.20 13.31 12.57 12.67 159,396 -0.37(-2.84%)
Apr 29, 2009 12.61 13.08 12.55 13.04 119,065 +0.42(+3.33%)
Apr 28, 2009 12.49 12.94 12.44 12.62 120,554 +0.01(+0.08%)
Apr 27, 2009 12.14 12.65 12.14 12.61 136,326 +0.27(+2.19%)
Apr 24, 2009 12.28 12.50 12.19 12.34 203,845 +0.11(+0.90%)
Apr 23, 2009 12.18 12.65 12.03 12.23 203,047 +0.02(+0.16%)
Apr 22, 2009 12.13 12.50 11.87 12.21 169,218 -0.22(-1.77%)
Apr 21, 2009 12.38 12.79 12.02 12.43 208,676 +0.00(+0.00%)
Apr 20, 2009 12.67 12.86 12.37 12.43 128,738 -0.39(-3.04%)
Apr 17, 2009 13.23 13.35 12.63 12.82 191,482 -0.09(-0.70%)
Apr 16, 2009 12.86 12.99 12.44 12.91 135,741 +0.13(+1.02%)
Apr 15, 2009 12.31 12.99 12.26 12.78 128,488 +0.45(+3.65%)
Apr 14, 2009 12.24 12.60 12.24 12.33 120,532 -0.08(-0.64%)
Apr 13, 2009 12.38 12.60 12.26 12.41 112,113 -0.01(-0.08%)
Apr 09, 2009 12.20 12.49 11.99 12.42 213,550 +0.32(+2.64%)
Apr 08, 2009 13.34 13.34 11.95 12.10 523,840 -1.13(-8.54%)
Apr 07, 2009 13.28 13.58 12.91 13.23 215,377 -0.11(-0.82%)
Apr 06, 2009 13.85 13.98 13.28 13.34 250,009 -0.32(-2.34%)
Apr 03, 2009 13.66 13.85 13.10 13.66 298,925 +0.02(+0.15%)
Apr 02, 2009 14.09 14.49 13.61 13.64 192,722 -0.27(-1.94%)
Apr 01, 2009 13.70 14.59 13.55 13.91 360,496 +0.11(+0.80%)
Mar 31, 2009 14.00 14.80 13.79 13.80 266,582 -0.78(-5.35%)
Mar 30, 2009 14.10 14.75 13.85 14.58 366,817 -3.72(-20.33%)
Mar 26, 2009 18.42 18.59 17.97 18.30 211,513 +0.07(+0.38%)
Mar 25, 2009 17.81 18.25 17.63 18.23 132,712 +0.47(+2.65%)
Mar 24, 2009 18.25 18.27 17.68 17.76 112,123 -0.64(-3.48%)
Mar 23, 2009 18.11 18.50 17.87 18.40 178,910 +0.36(+2.00%)
Mar 20, 2009 18.50 18.50 17.90 18.04 197,819 -0.25(-1.37%)
Mar 19, 2009 18.07 18.59 17.89 18.29 292,609 +0.30(+1.67%)
Mar 18, 2009 17.89 18.39 17.41 17.99 368,804 -0.01(-0.06%)
Mar 17, 2009 17.84 18.06 17.53 18.00 98,535 +0.49(+2.80%)
Mar 16, 2009 18.30 18.30 17.38 17.51 146,243 -0.62(-3.42%)
Mar 13, 2009 18.04 18.29 17.53 18.13 153,411 +0.13(+0.72%)
Mar 12, 2009 17.52 18.10 17.37 18.00 150,331 +0.47(+2.68%)
Mar 11, 2009 18.21 18.21 17.16 17.53 113,036 -0.48(-2.67%)
Mar 10, 2009 18.34 18.50 17.66 18.01 278,931 +0.04(+0.22%)
Mar 09, 2009 18.75 18.75 17.62 17.97 352,150 -0.04(-0.22%)
Mar 06, 2009 16.88 18.59 16.87 18.01 640,711 +1.33(+7.97%)
Mar 05, 2009 16.97 17.18 16.50 16.68 167,832 -0.10(-0.60%)
Mar 04, 2009 17.02 17.59 16.40 16.78 239,339 +0.39(+2.38%)
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.