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 (%)
May 24, 2011 6.990 6.990 6.760 6.820 40,068 -0.11(-1.59%)
May 23, 2011 6.940 7.000 6.750 6.930 32,388 -0.19(-2.67%)
May 20, 2011 7.320 7.380 7.100 7.120 67,110 -0.25(-3.39%)
May 19, 2011 7.390 7.410 7.310 7.370 33,009 +0.06(+0.82%)
May 18, 2011 7.310 7.380 7.271 7.310 30,737 +0.02(+0.27%)
May 17, 2011 7.010 7.300 7.010 7.290 65,904 +0.19(+2.68%)
May 16, 2011 7.310 7.400 7.100 7.100 46,787 -0.28(-3.79%)
May 13, 2011 7.420 7.450 7.280 7.380 45,514 -0.02(-0.27%)
May 12, 2011 6.810 7.400 6.690 7.400 63,892 +0.52(+7.56%)
May 11, 2011 7.040 7.150 6.870 6.880 57,474 -0.22(-3.10%)
May 10, 2011 7.240 7.340 7.040 7.100 77,054 -0.07(-0.98%)
May 09, 2011 6.550 7.170 6.550 7.170 65,903 +0.59(+8.97%)
May 06, 2011 6.650 6.680 6.530 6.580 36,386 +0.05(+0.77%)
May 05, 2011 6.540 6.730 6.510 6.530 43,427 -0.09(-1.36%)
May 04, 2011 6.750 6.800 6.530 6.620 42,448 -0.09(-1.34%)
May 03, 2011 6.910 6.990 6.690 6.710 42,510 -0.21(-3.03%)
May 02, 2011 7.020 7.180 6.920 6.920 53,362 -0.17(-2.40%)
Apr 29, 2011 7.080 7.170 7.050 7.090 52,637 +0.04(+0.57%)
Apr 28, 2011 6.910 7.050 6.900 7.050 53,035 +0.10(+1.44%)
Apr 27, 2011 6.750 6.950 6.750 6.950 34,304 +0.20(+2.96%)
Apr 26, 2011 6.570 6.870 6.560 6.750 51,250 +0.17(+2.58%)
Apr 25, 2011 6.700 6.700 6.569 6.580 27,058 -0.11(-1.64%)
Apr 21, 2011 6.660 6.700 6.590 6.690 35,632 +0.10(+1.52%)
Apr 20, 2011 6.470 6.590 6.420 6.590 45,638 +0.24(+3.78%)
Apr 19, 2011 6.450 6.530 6.320 6.350 75,246 -0.06(-0.94%)
Apr 18, 2011 6.410 6.480 6.400 6.410 81,557 -0.08(-1.23%)
Apr 15, 2011 6.470 6.550 6.410 6.490 108,049 +0.02(+0.31%)
Apr 14, 2011 6.360 6.600 6.360 6.470 72,988 +0.11(+1.73%)
Apr 13, 2011 6.650 6.660 6.350 6.360 55,427 -0.27(-4.07%)
Apr 12, 2011 6.700 6.810 6.610 6.630 57,181 -0.09(-1.34%)
Apr 11, 2011 6.850 6.940 6.670 6.720 49,870 -0.11(-1.61%)
Apr 08, 2011 6.920 6.920 6.790 6.830 58,514 -0.02(-0.29%)
Apr 07, 2011 7.160 7.230 6.850 6.850 59,660 -0.29(-4.06%)
Apr 06, 2011 7.340 7.380 7.085 7.140 57,326 -0.15(-2.06%)
Apr 05, 2011 7.270 7.330 7.200 7.290 46,895 -0.02(-0.27%)
Apr 04, 2011 7.280 7.320 7.160 7.310 57,677 +0.07(+0.97%)
Apr 01, 2011 7.300 7.353 7.120 7.240 65,665 -0.02(-0.28%)
Mar 31, 2011 7.240 7.320 7.110 7.260 69,505 -0.03(-0.41%)
Mar 30, 2011 7.290 7.290 7.010 7.290 79,921 +0.24(+3.40%)
Mar 29, 2011 6.850 7.090 6.650 7.050 76,516 +0.18(+2.62%)
Mar 28, 2011 6.770 6.980 6.750 6.870 67,315 -0.09(-1.29%)
Mar 25, 2011 7.090 7.220 6.890 6.960 151,099 -0.06(-0.85%)
Mar 24, 2011 6.970 7.050 6.883 7.020 54,764 +0.09(+1.30%)
Mar 23, 2011 6.590 6.950 6.420 6.930 142,200 +0.35(+5.32%)
Mar 22, 2011 6.670 6.670 6.550 6.580 45,500 -0.03(-0.45%)
Mar 21, 2011 6.560 6.660 6.370 6.610 75,374 +0.27(+4.26%)
Mar 18, 2011 6.290 6.375 6.240 6.340 101,589 +0.13(+2.09%)
Mar 17, 2011 6.370 6.420 6.190 6.210 73,699 -0.09(-1.43%)
Mar 16, 2011 6.390 6.390 6.060 6.300 233,770 -0.08(-1.25%)
Mar 15, 2011 7.040 7.350 6.350 6.380 607,899 -0.12(-1.85%)
Mar 14, 2011 6.010 6.610 6.010 6.500 204,389 +0.38(+6.21%)
Mar 11, 2011 6.430 6.470 5.970 6.120 242,304 -0.34(-5.26%)
Mar 10, 2011 6.570 6.570 6.270 6.460 176,212 -0.21(-3.15%)
Mar 09, 2011 6.840 6.840 6.580 6.670 49,455 -0.16(-2.34%)
Mar 08, 2011 6.640 6.910 6.570 6.830 39,443 +0.20(+3.02%)
Mar 07, 2011 6.860 7.140 6.620 6.630 88,482 -0.23(-3.35%)
Mar 04, 2011 6.780 6.860 6.680 6.860 52,615 +0.11(+1.63%)
Mar 03, 2011 6.600 6.750 6.600 6.750 44,173 +0.25(+3.85%)
Mar 02, 2011 6.510 6.630 6.430 6.500 46,761 -0.03(-0.46%)
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.