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 (%)
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%)
Mar 02, 2009 17.64 17.67 16.25 16.39 336,507 -1.51(-8.44%)
Feb 27, 2009 17.85 18.25 16.95 17.90 326,674 -0.32(-1.76%)
Feb 26, 2009 18.67 19.46 17.98 18.22 183,234 -0.28(-1.51%)
Feb 25, 2009 18.80 19.06 18.49 18.50 143,180 -0.44(-2.32%)
Feb 24, 2009 18.60 19.10 18.60 18.94 188,518 +0.34(+1.83%)
Feb 23, 2009 19.09 19.09 18.35 18.60 117,004 -0.44(-2.31%)
Feb 20, 2009 19.31 19.40 18.54 19.04 296,087 -0.43(-2.21%)
Feb 19, 2009 20.00 20.10 19.25 19.47 176,195 -0.45(-2.26%)
Feb 18, 2009 20.61 20.65 19.91 19.92 121,251 -0.56(-2.73%)
Feb 17, 2009 20.00 20.69 19.50 20.48 491,604 +0.37(+1.84%)
Feb 13, 2009 20.50 20.96 19.75 20.11 263,646 -0.32(-1.57%)
Feb 12, 2009 20.16 20.50 20.00 20.43 184,316 +0.44(+2.20%)
Feb 11, 2009 19.86 20.00 19.55 19.99 183,422 +0.14(+0.71%)
Feb 10, 2009 19.88 20.00 19.65 19.85 175,251 -0.23(-1.15%)
Feb 09, 2009 20.71 20.71 19.82 20.08 140,259 -0.63(-3.04%)
Feb 06, 2009 20.45 20.88 20.20 20.71 83,873 +0.20(+0.98%)
Feb 05, 2009 20.12 20.84 20.12 20.51 99,557 +0.17(+0.84%)
Feb 04, 2009 20.63 21.01 20.15 20.34 206,383 -0.41(-1.98%)
Feb 03, 2009 20.00 21.00 19.77 20.75 292,847 +0.58(+2.88%)
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.