Skip to main content
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 (%)
Jan 29, 2010 8.100 8.160 7.990 7.990 169,851 -0.12(-1.48%)
Jan 28, 2010 8.170 8.170 7.980 8.110 118,662 -0.05(-0.61%)
Jan 27, 2010 7.830 8.180 7.800 8.160 124,990 +0.29(+3.68%)
Jan 26, 2010 7.930 8.140 7.860 7.870 185,195 -0.07(-0.88%)
Jan 25, 2010 8.100 8.220 7.890 7.940 218,577 -0.07(-0.87%)
Jan 22, 2010 7.960 8.200 7.950 8.010 192,949 +0.03(+0.38%)
Jan 21, 2010 8.070 8.180 7.880 7.980 170,731 -0.12(-1.48%)
Jan 20, 2010 7.950 8.120 7.810 8.100 279,015 +0.13(+1.63%)
Jan 19, 2010 7.530 7.970 7.530 7.970 365,855 +0.47(+6.27%)
Jan 15, 2010 7.620 7.500 7.500 7.500 161,500 -0.08(-1.06%)
Jan 14, 2010 7.450 7.730 7.450 7.580 201,013 +0.10(+1.34%)
Jan 13, 2010 7.320 7.500 7.300 7.480 86,625 +0.15(+2.05%)
Jan 12, 2010 7.370 7.450 7.290 7.330 77,257 -0.13(-1.74%)
Jan 11, 2010 7.280 7.460 7.280 7.460 122,829 +0.14(+1.91%)
Jan 08, 2010 7.240 7.400 7.150 7.320 137,691 +0.01(+0.14%)
Jan 07, 2010 7.050 7.310 7.040 7.310 131,453 +0.28(+3.98%)
Jan 06, 2010 7.110 7.300 7.000 7.030 104,136 -0.10(-1.40%)
Jan 05, 2010 7.410 7.410 7.110 7.130 135,059 -0.26(-3.52%)
Jan 04, 2010 7.150 7.410 6.950 7.390 119,218 +0.25(+3.50%)
Dec 31, 2009 7.200 7.140 7.140 7.140 94,100 -0.08(-1.11%)
Dec 30, 2009 7.020 7.220 6.990 7.220 184,790 +0.15(+2.12%)
Dec 29, 2009 7.210 7.400 7.030 7.070 169,667 -0.17(-2.35%)
Dec 28, 2009 7.280 7.460 7.220 7.240 138,576 -0.05(-0.69%)
Dec 24, 2009 7.350 7.450 7.180 7.290 36,754 -0.03(-0.41%)
Dec 23, 2009 7.260 7.500 7.260 7.320 144,692 +0.06(+0.83%)
Dec 22, 2009 6.870 7.300 6.780 7.260 153,163 +0.36(+5.22%)
Dec 21, 2009 6.940 7.000 6.860 6.900 363,433 -0.07(-1.00%)
Dec 18, 2009 7.370 7.370 6.690 6.970 490,471 -0.21(-2.92%)
Dec 17, 2009 7.400 7.530 7.170 7.180 294,817 -0.18(-2.45%)
Dec 16, 2009 7.000 7.440 6.960 7.360 214,537 +0.36(+5.14%)
Dec 15, 2009 7.010 7.100 6.860 7.000 80,277 -0.04(-0.57%)
Dec 14, 2009 7.000 7.100 6.730 7.040 121,156 +0.17(+2.47%)
Dec 11, 2009 6.800 6.900 6.694 6.870 85,011 +0.20(+3.00%)
Dec 10, 2009 6.810 6.980 6.650 6.670 82,790 -0.18(-2.63%)
Dec 09, 2009 6.830 6.890 6.620 6.850 73,141 +0.01(+0.15%)
Dec 08, 2009 6.960 7.050 6.810 6.840 77,728 -0.15(-2.15%)
Dec 07, 2009 7.000 7.180 6.930 6.990 110,612 +0.00(+0.00%)
Dec 04, 2009 7.120 7.240 6.870 6.990 209,517 -0.15(-2.10%)
Dec 03, 2009 6.930 7.200 6.910 7.140 287,752 +0.18(+2.59%)
Dec 02, 2009 6.870 6.980 6.760 6.960 260,579 +0.10(+1.46%)
Dec 01, 2009 6.800 6.860 6.730 6.860 235,048 +0.12(+1.78%)
Nov 30, 2009 6.680 6.740 6.450 6.740 94,230 +0.13(+1.97%)
Nov 27, 2009 6.440 6.880 6.440 6.610 124,459 +0.11(+1.69%)
Nov 25, 2009 6.510 6.560 6.480 6.500 88,465 -0.02(-0.31%)
Nov 24, 2009 6.500 6.540 6.450 6.520 75,393 -0.02(-0.31%)
Nov 23, 2009 6.610 6.690 6.460 6.540 163,977 -0.03(-0.46%)
Nov 20, 2009 6.490 6.640 6.490 6.570 178,608 +0.09(+1.39%)
Nov 19, 2009 6.730 6.890 6.440 6.480 128,682 -0.30(-4.42%)
Nov 18, 2009 6.990 6.990 6.700 6.780 57,161 -0.19(-2.73%)
Nov 17, 2009 6.900 6.980 6.800 6.970 90,232 +0.04(+0.58%)
Nov 16, 2009 6.850 7.030 6.800 6.930 107,689 +0.08(+1.17%)
Nov 13, 2009 6.820 6.850 6.720 6.850 90,427 +0.16(+2.39%)
Nov 12, 2009 6.820 6.820 6.550 6.690 138,289 -0.16(-2.34%)
Nov 11, 2009 6.720 6.850 6.510 6.850 158,147 +0.11(+1.63%)
Nov 10, 2009 6.850 6.850 6.580 6.740 130,331 -0.11(-1.61%)
Nov 09, 2009 6.800 6.900 6.710 6.850 108,333 +0.17(+2.54%)
Nov 06, 2009 6.360 6.700 6.260 6.680 214,209 +0.40(+6.37%)
Nov 05, 2009 5.660 6.400 5.510 6.280 343,391 +0.60(+10.56%)
Nov 04, 2009 5.700 5.890 5.520 5.680 391,456 -0.04(-0.70%)
Nov 03, 2009 5.500 5.860 5.350 5.720 817,446 -0.33(-5.45%)
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.