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 (%)
Oct 30, 2015 16.49 17.08 16.22 17.03 254,870 +0.60(+3.65%)
Oct 29, 2015 18.31 18.50 16.20 16.43 620,276 -1.86(-10.17%)
Oct 28, 2015 17.50 18.30 17.19 18.29 96,028 +0.78(+4.45%)
Oct 27, 2015 17.13 17.55 16.92 17.51 155,110 +0.28(+1.63%)
Oct 26, 2015 17.28 17.71 17.14 17.23 300,771 -0.02(-0.12%)
Oct 23, 2015 17.17 17.57 17.06 17.25 160,210 +0.29(+1.71%)
Oct 22, 2015 17.06 17.32 16.51 16.96 140,412 -0.03(-0.18%)
Oct 21, 2015 16.64 17.11 16.10 16.99 270,265 +0.51(+3.09%)
Oct 20, 2015 16.76 16.95 16.29 16.48 120,923 -0.25(-1.49%)
Oct 19, 2015 16.32 17.12 16.08 16.73 196,566 +0.21(+1.27%)
Oct 16, 2015 16.57 16.89 16.10 16.52 235,236 +0.02(+0.12%)
Oct 15, 2015 16.13 16.59 16.13 16.50 140,549 +0.32(+1.98%)
Oct 14, 2015 16.44 16.63 16.15 16.18 122,502 -0.32(-1.94%)
Oct 13, 2015 16.75 17.27 16.48 16.50 134,861 -0.45(-2.65%)
Oct 12, 2015 16.97 17.10 16.61 16.95 43,801 -0.02(-0.12%)
Oct 09, 2015 16.66 17.14 16.55 16.97 79,277 +0.31(+1.86%)
Oct 08, 2015 17.04 17.04 16.28 16.66 92,144 -0.36(-2.12%)
Oct 07, 2015 16.72 17.34 16.04 17.02 216,935 +0.46(+2.78%)
Oct 06, 2015 17.33 17.54 16.10 16.56 367,258 -1.02(-5.80%)
Oct 05, 2015 18.08 18.23 17.07 17.58 125,933 -0.26(-1.46%)
Oct 02, 2015 17.70 18.18 17.45 17.84 123,206 -0.17(-0.94%)
Oct 01, 2015 18.13 18.19 17.00 18.01 343,557 -0.46(-2.49%)
Sep 30, 2015 18.02 18.60 17.88 18.47 152,829 +0.67(+3.76%)
Sep 29, 2015 17.40 18.58 17.30 17.80 209,561 +0.37(+2.12%)
Sep 28, 2015 17.91 17.91 17.08 17.43 223,869 -0.61(-3.38%)
Sep 25, 2015 19.35 19.44 17.80 18.04 222,727 -1.05(-5.50%)
Sep 24, 2015 19.24 19.26 18.59 19.09 128,880 -0.23(-1.19%)
Sep 23, 2015 19.00 19.69 18.76 19.32 81,024 +0.38(+2.01%)
Sep 22, 2015 19.05 19.57 18.57 18.94 160,130 -0.26(-1.35%)
Sep 21, 2015 20.05 20.05 18.11 19.20 277,773 -0.49(-2.49%)
Sep 18, 2015 19.87 20.42 19.47 19.69 330,506 -0.44(-2.19%)
Sep 17, 2015 19.35 20.30 19.21 20.13 156,261 +0.78(+4.03%)
Sep 16, 2015 19.64 19.69 19.03 19.35 106,642 -0.19(-0.97%)
Sep 15, 2015 19.31 19.70 19.16 19.54 58,902 +0.18(+0.93%)
Sep 14, 2015 19.42 19.42 19.04 19.36 79,610 +0.04(+0.21%)
Sep 11, 2015 18.60 19.74 18.59 19.32 172,845 +0.52(+2.77%)
Sep 10, 2015 18.63 19.03 18.53 18.80 119,367 +0.16(+0.86%)
Sep 09, 2015 19.27 19.27 18.60 18.64 107,763 -0.42(-2.20%)
Sep 08, 2015 18.85 19.07 18.28 19.06 120,195 +0.60(+3.25%)
Sep 04, 2015 17.94 18.46 18.46 18.46 116,400 +0.29(+1.60%)
Sep 03, 2015 18.45 18.53 18.15 18.17 148,081 -0.28(-1.52%)
Sep 02, 2015 17.95 18.45 17.73 18.45 156,212 +0.82(+4.65%)
Sep 01, 2015 17.75 18.02 17.46 17.63 184,420 -0.37(-2.06%)
Aug 31, 2015 18.68 19.05 17.97 18.00 249,519 -0.73(-3.90%)
Aug 28, 2015 18.27 18.82 17.73 18.73 185,916 +0.59(+3.25%)
Aug 27, 2015 18.13 18.31 17.65 18.14 214,106 +0.13(+0.72%)
Aug 26, 2015 17.77 18.06 17.04 18.01 207,398 +0.66(+3.80%)
Aug 25, 2015 17.64 17.97 17.05 17.35 162,735 +0.33(+1.94%)
Aug 24, 2015 16.87 18.02 16.30 17.02 293,577 -0.59(-3.35%)
Aug 21, 2015 17.02 18.48 17.02 17.61 295,502 +0.17(+0.97%)
Aug 20, 2015 17.41 17.90 17.31 17.44 213,344 -0.16(-0.91%)
Aug 19, 2015 17.24 17.82 17.05 17.60 124,069 +0.21(+1.21%)
Aug 18, 2015 17.31 17.31 17.22 17.39 159,204 -0.08(-0.46%)
Aug 17, 2015 17.14 17.68 16.91 17.47 170,069 +0.21(+1.22%)
Aug 14, 2015 17.80 17.90 16.90 17.26 366,216 -0.62(-3.47%)
Aug 13, 2015 18.55 18.79 17.85 17.88 102,754 -0.59(-3.19%)
Aug 12, 2015 18.02 18.79 18.00 18.47 200,121 +0.07(+0.38%)
Aug 11, 2015 18.13 18.53 17.77 18.40 300,768 +0.17(+0.93%)
Aug 10, 2015 18.18 18.65 17.93 18.23 292,351 +0.01(+0.05%)
Aug 07, 2015 18.30 18.70 17.66 18.22 294,461 -0.08(-0.44%)
Aug 06, 2015 18.82 19.37 18.21 18.30 311,270 -0.53(-2.81%)
Aug 05, 2015 19.86 20.67 18.70 18.83 780,037 -2.02(-9.69%)
Aug 04, 2015 21.39 21.45 20.20 20.85 294,992 -0.44(-2.07%)
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.