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 (%)
Nov 30, 2012 9.530 9.730 9.250 9.600 88,753 +0.12(+1.27%)
Nov 29, 2012 9.600 9.860 9.330 9.480 76,798 -0.06(-0.63%)
Nov 28, 2012 9.450 9.570 9.060 9.540 63,270 +0.06(+0.63%)
Nov 27, 2012 9.510 9.750 9.290 9.480 160,319 -0.07(-0.73%)
Nov 26, 2012 9.070 9.620 9.010 9.550 61,440 +0.43(+4.71%)
Nov 23, 2012 9.160 9.340 9.000 9.120 31,431 -0.06(-0.65%)
Nov 21, 2012 9.040 9.210 8.930 9.180 45,000 +0.10(+1.10%)
Nov 20, 2012 9.020 9.090 8.870 9.080 51,928 +0.01(+0.11%)
Nov 19, 2012 8.710 9.340 8.710 9.070 129,687 +0.43(+4.98%)
Nov 16, 2012 8.230 8.770 8.050 8.640 124,855 +0.38(+4.60%)
Nov 15, 2012 8.540 8.730 8.100 8.260 110,033 -0.30(-3.50%)
Nov 14, 2012 9.340 9.340 8.420 8.560 113,611 -0.81(-8.64%)
Nov 13, 2012 8.960 9.400 8.780 9.370 65,439 +0.34(+3.77%)
Nov 12, 2012 9.470 9.550 8.710 9.030 135,701 -0.42(-4.44%)
Nov 09, 2012 9.620 9.840 9.420 9.450 54,508 -0.24(-2.48%)
Nov 08, 2012 9.590 9.790 9.290 9.690 76,504 +0.06(+0.62%)
Nov 07, 2012 10.27 10.44 9.450 9.630 136,062 -0.77(-7.40%)
Nov 06, 2012 10.55 10.75 9.980 10.40 154,160 -0.05(-0.48%)
Nov 05, 2012 10.53 10.59 9.670 10.45 100,965 +0.27(+2.65%)
Nov 02, 2012 10.57 10.57 10.11 10.18 82,385 -0.38(-3.60%)
Nov 01, 2012 10.50 10.84 10.37 10.56 93,977 +0.06(+0.57%)
Oct 31, 2012 10.20 10.50 10.18 10.50 81,029 +0.34(+3.35%)
Oct 26, 2012 9.500 10.16 10.16 10.16 107,200 +0.66(+6.95%)
Oct 25, 2012 9.310 9.750 9.310 9.500 88,800 +0.23(+2.48%)
Oct 24, 2012 9.450 9.470 9.190 9.270 41,750 -0.06(-0.64%)
Oct 23, 2012 9.250 9.390 9.000 9.330 69,300 -0.11(-1.17%)
Oct 19, 2012 10.00 10.01 9.200 9.440 161,418 -0.60(-5.97%)
Oct 18, 2012 10.03 10.17 9.950 10.04 56,639 -0.03(-0.31%)
Oct 17, 2012 9.920 10.17 9.830 10.07 45,258 +0.15(+1.51%)
Oct 16, 2012 10.00 10.19 9.800 9.920 181,234 -0.05(-0.50%)
Oct 15, 2012 9.790 9.990 9.770 9.970 36,805 +0.20(+2.05%)
Oct 12, 2012 9.830 9.900 9.740 9.770 39,187 -0.04(-0.41%)
Oct 11, 2012 9.790 10.19 9.550 9.810 154,465 +0.10(+1.03%)
Oct 10, 2012 10.11 10.11 9.630 9.710 132,697 -0.41(-4.05%)
Oct 09, 2012 10.48 10.56 9.960 10.12 214,798 -0.33(-3.16%)
Oct 08, 2012 10.73 10.74 10.36 10.45 97,767 -0.27(-2.52%)
Oct 05, 2012 10.61 11.10 10.47 10.72 158,413 +0.10(+0.94%)
Oct 04, 2012 11.24 11.26 10.50 10.62 166,713 -0.55(-4.92%)
Oct 03, 2012 11.82 11.94 10.83 11.17 193,487 -0.58(-4.94%)
Oct 02, 2012 11.30 11.90 11.03 11.75 190,498 +0.57(+5.10%)
Oct 01, 2012 11.14 11.57 11.02 11.18 254,423 +0.13(+1.18%)
Sep 28, 2012 10.25 11.22 10.25 11.05 358,739 +0.81(+7.91%)
Sep 27, 2012 10.25 10.38 9.940 10.24 106,703 +0.04(+0.39%)
Sep 26, 2012 10.15 10.41 10.10 10.20 97,365 +0.08(+0.79%)
Sep 25, 2012 9.800 10.66 9.800 10.12 212,476 +0.35(+3.58%)
Sep 24, 2012 9.900 10.07 9.680 9.770 109,468 -0.19(-1.91%)
Sep 21, 2012 9.520 10.00 9.320 9.960 183,101 +0.54(+5.73%)
Sep 20, 2012 9.740 9.950 9.380 9.420 91,617 -0.36(-3.68%)
Sep 19, 2012 9.880 9.930 9.650 9.780 68,008 -0.08(-0.81%)
Sep 18, 2012 9.600 9.880 9.510 9.860 81,979 +0.26(+2.71%)
Sep 17, 2012 9.480 9.630 9.270 9.600 100,105 +0.10(+1.05%)
Sep 14, 2012 9.500 9.820 9.310 9.500 147,473 +0.11(+1.17%)
Sep 13, 2012 9.030 9.570 9.030 9.390 79,304 +0.34(+3.76%)
Sep 12, 2012 8.970 9.050 8.750 9.050 72,455 +0.09(+1.00%)
Sep 11, 2012 9.290 9.380 8.840 8.960 107,658 -0.35(-3.76%)
Sep 10, 2012 9.470 9.610 9.220 9.310 90,019 -0.18(-1.90%)
Sep 07, 2012 9.280 9.530 9.220 9.490 72,434 +0.21(+2.26%)
Sep 06, 2012 9.180 9.559 9.140 9.280 112,709 +0.15(+1.64%)
Sep 05, 2012 9.350 9.500 9.040 9.130 78,187 -0.29(-3.08%)
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.