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 31, 2013 11.41 11.65 11.15 11.24 61,743 -0.26(-2.26%)
May 30, 2013 11.34 11.66 11.21 11.50 106,896 +0.24(+2.13%)
May 29, 2013 11.19 11.43 10.93 11.26 48,819 -0.13(-1.14%)
May 28, 2013 11.11 11.50 11.11 11.39 112,389 +0.37(+3.36%)
May 24, 2013 11.13 11.18 10.90 11.02 0 -0.05(-0.45%)
May 23, 2013 10.84 11.08 10.37 11.07 0 +0.09(+0.82%)
May 22, 2013 10.83 11.24 10.75 10.98 0 +0.13(+1.20%)
May 21, 2013 10.54 11.01 10.54 10.85 0 +0.15(+1.40%)
May 20, 2013 11.27 11.31 10.64 10.70 0 -0.57(-5.06%)
May 17, 2013 10.60 11.39 10.42 11.27 0 +0.67(+6.32%)
May 16, 2013 10.55 10.60 10.25 10.60 78,451 +0.07(+0.66%)
May 15, 2013 10.22 10.55 10.14 10.53 0 +0.26(+2.53%)
May 13, 2013 10.50 10.50 10.11 10.27 0 -0.22(-2.10%)
May 10, 2013 10.20 10.49 10.16 10.49 0 +0.32(+3.15%)
May 09, 2013 10.12 10.20 10.04 10.17 0 +0.00(+0.00%)
May 08, 2013 10.41 10.50 10.02 10.17 0 -0.26(-2.49%)
May 07, 2013 11.00 11.06 10.15 10.43 0 -0.17(-1.60%)
May 06, 2013 10.14 10.60 10.10 10.60 0 +0.49(+4.85%)
May 03, 2013 10.78 10.65 10.01 10.11 0 -0.49(-4.62%)
May 02, 2013 10.31 10.97 10.31 10.60 0 +0.42(+4.13%)
May 01, 2013 11.17 11.17 10.18 10.18 0 -1.04(-9.27%)
Apr 30, 2013 11.39 11.38 11.17 11.22 0 -0.16(-1.41%)
Apr 29, 2013 11.35 11.49 11.25 11.38 104,728 -0.04(-0.35%)
Apr 26, 2013 10.99 11.76 10.85 11.42 229,333 +0.57(+5.25%)
Apr 25, 2013 10.99 11.01 10.77 10.85 0 +0.05(+0.46%)
Apr 24, 2013 10.90 11.01 10.67 10.80 48,781 -0.10(-0.92%)
Apr 23, 2013 10.90 11.08 10.80 10.90 86,042 +0.00(+0.00%)
Apr 22, 2013 10.98 11.14 10.73 10.90 147,620 -0.07(-0.64%)
Apr 19, 2013 10.45 11.10 10.34 10.97 243,194 +0.55(+5.28%)
Apr 18, 2013 10.25 10.56 10.06 10.42 130,306 +0.18(+1.76%)
Apr 17, 2013 9.840 10.25 9.840 10.24 115,739 +0.35(+3.54%)
Apr 16, 2013 9.620 9.950 9.490 9.890 102,703 +0.28(+2.91%)
Apr 15, 2013 9.720 9.940 9.450 9.610 128,843 -0.24(-2.44%)
Apr 12, 2013 9.630 9.950 9.630 9.850 76,173 +0.18(+1.86%)
Apr 11, 2013 10.02 10.22 9.660 9.670 92,999 -0.39(-3.88%)
Apr 10, 2013 9.600 10.17 9.510 10.06 235,433 +0.51(+5.34%)
Apr 09, 2013 9.990 10.08 9.530 9.550 125,882 -0.33(-3.34%)
Apr 08, 2013 9.950 10.15 9.610 9.880 75,125 -0.03(-0.30%)
Apr 05, 2013 9.510 9.960 9.500 9.910 86,675 +0.20(+2.06%)
Apr 04, 2013 10.01 10.11 9.580 9.710 145,577 -0.40(-3.96%)
Apr 03, 2013 10.52 10.62 9.890 10.11 94,917 -0.36(-3.44%)
Apr 02, 2013 10.02 10.75 10.02 10.47 243,564 +0.44(+4.39%)
Apr 01, 2013 10.43 10.45 9.950 10.03 181,119 -0.37(-3.56%)
Mar 28, 2013 10.76 10.90 10.33 10.40 255,426 -0.35(-3.26%)
Mar 27, 2013 11.19 11.19 10.30 10.75 159,950 -0.49(-4.36%)
Mar 26, 2013 11.61 11.61 10.99 11.24 145,404 -0.18(-1.58%)
Mar 25, 2013 11.24 11.66 11.24 11.42 131,249 +0.19(+1.69%)
Mar 22, 2013 11.19 11.39 11.10 11.23 122,507 +0.09(+0.81%)
Mar 21, 2013 11.01 11.25 10.91 11.14 172,017 -0.15(-1.33%)
Mar 20, 2013 11.31 11.41 10.94 11.29 199,103 -0.02(-0.18%)
Mar 19, 2013 10.36 11.43 10.36 11.31 458,641 +0.95(+9.17%)
Mar 18, 2013 10.14 10.45 10.00 10.36 103,295 +0.13(+1.27%)
Mar 15, 2013 10.05 10.27 9.930 10.23 202,062 +0.16(+1.59%)
Mar 14, 2013 10.00 10.12 9.900 10.07 123,713 +0.07(+0.70%)
Mar 13, 2013 9.620 10.05 9.450 10.00 239,036 -0.02(-0.20%)
Mar 12, 2013 10.18 10.29 9.850 10.02 113,933 -0.14(-1.38%)
Mar 11, 2013 9.560 10.17 9.550 10.16 229,001 +0.61(+6.39%)
Mar 08, 2013 9.190 9.630 9.120 9.550 179,135 +0.43(+4.71%)
Mar 07, 2013 9.380 9.750 8.770 9.120 212,572 -0.23(-2.46%)
Mar 06, 2013 8.290 9.390 8.130 9.350 933,053 +2.44(+35.31%)
Mar 05, 2013 7.050 7.120 6.702 6.910 51,126 -0.07(-1.00%)
Mar 04, 2013 7.090 7.150 6.760 6.980 82,280 -0.11(-1.55%)
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.