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 (%)
Dec 31, 2010 7.940 7.940 7.780 7.790 36,434 -0.15(-1.89%)
Dec 30, 2010 7.850 8.000 7.721 7.940 45,761 +0.06(+0.76%)
Dec 29, 2010 7.930 7.990 7.790 7.880 23,635 -0.05(-0.63%)
Dec 28, 2010 8.260 8.310 7.890 7.930 100,311 -0.35(-4.23%)
Dec 27, 2010 8.080 8.320 7.980 8.280 49,589 +0.14(+1.78%)
Dec 23, 2010 8.280 8.310 8.050 8.135 103,704 -0.12(-1.39%)
Dec 22, 2010 8.300 8.310 7.960 8.250 105,829 -0.07(-0.84%)
Dec 21, 2010 8.350 8.350 8.050 8.320 65,384 -0.03(-0.36%)
Dec 20, 2010 8.500 8.500 8.350 8.350 85,636 -0.15(-1.76%)
Dec 17, 2010 8.200 8.500 8.150 8.500 206,102 +0.28(+3.41%)
Dec 16, 2010 8.210 8.300 8.070 8.220 87,341 +0.06(+0.74%)
Dec 15, 2010 8.310 8.490 8.130 8.160 185,660 -0.21(-2.51%)
Dec 14, 2010 8.210 8.390 7.730 8.370 143,837 +0.23(+2.83%)
Dec 13, 2010 7.960 8.200 7.750 8.140 209,849 +0.20(+2.52%)
Dec 10, 2010 7.630 7.980 7.500 7.940 86,248 +0.35(+4.61%)
Dec 09, 2010 7.220 7.610 7.070 7.590 180,620 +0.72(+10.48%)
Dec 08, 2010 7.280 7.280 6.850 6.870 97,991 -0.37(-5.11%)
Dec 07, 2010 7.060 7.430 6.950 7.240 118,721 +0.29(+4.17%)
Dec 06, 2010 6.700 6.980 6.610 6.950 86,093 +0.26(+3.89%)
Dec 03, 2010 6.590 6.710 6.580 6.690 39,218 +0.04(+0.60%)
Dec 02, 2010 6.560 6.690 6.520 6.650 51,878 +0.12(+1.84%)
Dec 01, 2010 6.700 6.910 6.520 6.530 107,929 -0.03(-0.46%)
Nov 30, 2010 6.530 6.570 6.410 6.560 100,541 -0.05(-0.76%)
Nov 29, 2010 6.790 6.790 6.360 6.610 123,380 -0.21(-3.08%)
Nov 26, 2010 6.890 6.890 6.820 6.820 18,773 -0.11(-1.59%)
Nov 24, 2010 7.010 6.930 6.930 6.930 100,124 -0.10(-1.42%)
Nov 23, 2010 7.170 7.170 6.950 7.030 87,367 -0.25(-3.43%)
Nov 22, 2010 7.550 7.600 7.180 7.280 67,087 -0.33(-4.34%)
Nov 19, 2010 7.710 7.710 7.545 7.610 86,435 -0.09(-1.17%)
Nov 18, 2010 7.680 7.835 7.530 7.700 77,714 +0.13(+1.72%)
Nov 17, 2010 7.570 7.630 7.500 7.570 28,258 +0.02(+0.26%)
Nov 16, 2010 7.670 7.670 7.530 7.550 58,793 -0.22(-2.83%)
Nov 15, 2010 7.600 7.800 7.600 7.770 87,248 +0.25(+3.32%)
Nov 12, 2010 7.610 7.640 7.441 7.520 40,411 -0.17(-2.21%)
Nov 11, 2010 7.400 7.720 7.360 7.690 80,480 +0.19(+2.53%)
Nov 10, 2010 7.430 7.510 7.290 7.500 61,348 +0.07(+0.94%)
Nov 09, 2010 7.530 7.740 7.390 7.430 94,938 -0.04(-0.54%)
Nov 08, 2010 7.300 7.500 7.255 7.470 51,367 +0.12(+1.63%)
Nov 05, 2010 7.570 7.600 7.210 7.350 85,064 -0.12(-1.61%)
Nov 04, 2010 7.550 7.600 7.360 7.470 73,760 +0.01(+0.13%)
Nov 03, 2010 7.390 7.540 7.370 7.460 87,344 +0.11(+1.50%)
Nov 02, 2010 7.090 7.400 6.970 7.350 98,251 +0.35(+5.00%)
Nov 01, 2010 7.400 7.410 6.940 7.000 109,696 -0.35(-4.76%)
Oct 29, 2010 7.370 7.450 7.330 7.350 28,935 -0.05(-0.68%)
Oct 28, 2010 7.530 7.580 7.400 7.400 36,831 -0.04(-0.54%)
Oct 27, 2010 7.400 7.490 7.260 7.440 61,557 -0.35(-4.49%)
Oct 25, 2010 7.860 8.020 7.730 7.790 83,366 -0.06(-0.76%)
Oct 22, 2010 7.890 7.950 7.770 7.850 41,293 -0.03(-0.38%)
Oct 21, 2010 8.120 8.120 7.800 7.880 59,053 -0.17(-2.11%)
Oct 20, 2010 8.000 8.390 7.900 8.050 71,856 +0.11(+1.39%)
Oct 19, 2010 8.320 8.490 7.860 7.940 91,565 -0.46(-5.48%)
Oct 18, 2010 8.160 8.580 8.155 8.400 153,607 +0.24(+2.94%)
Oct 15, 2010 8.300 8.300 8.100 8.160 85,242 -0.02(-0.24%)
Oct 14, 2010 8.050 8.210 7.910 8.180 49,776 +0.05(+0.62%)
Oct 13, 2010 7.880 8.300 7.720 8.130 192,369 +0.26(+3.30%)
Oct 12, 2010 7.710 7.990 7.650 7.870 91,093 +0.10(+1.29%)
Oct 11, 2010 7.640 7.800 7.530 7.770 52,161 +0.10(+1.30%)
Oct 08, 2010 7.410 7.670 7.370 7.670 73,794 +0.23(+3.09%)
Oct 07, 2010 7.510 7.520 7.390 7.440 43,575 -0.03(-0.40%)
Oct 06, 2010 7.530 7.550 7.440 7.470 54,412 -0.12(-1.58%)
Oct 05, 2010 7.220 7.600 7.170 7.590 55,363 +0.44(+6.15%)
Oct 04, 2010 7.360 7.380 7.030 7.150 77,848 -0.21(-2.85%)
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.