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, 2016 4.750 5.220 4.750 5.005 442,982 -0.67(-11.73%)
May 27, 2016 5.630 5.670 5.670 5.670 74,100 +0.08(+1.43%)
May 26, 2016 5.580 5.700 5.480 5.590 107,713 +0.00(+0.00%)
May 25, 2016 5.500 5.720 5.460 5.590 130,207 +0.14(+2.57%)
May 24, 2016 5.160 5.490 5.160 5.450 108,277 +0.27(+5.21%)
May 23, 2016 5.070 5.280 5.050 5.180 126,069 +0.11(+2.17%)
May 20, 2016 4.910 5.245 4.870 5.070 127,278 +0.18(+3.68%)
May 19, 2016 5.070 5.310 4.800 4.890 213,502 -0.21(-4.12%)
May 18, 2016 5.020 5.192 5.000 5.100 93,831 +0.05(+0.99%)
May 17, 2016 5.050 5.230 4.988 5.050 171,354 -0.01(-0.20%)
May 16, 2016 4.930 5.230 4.900 5.060 133,483 +0.15(+3.05%)
May 13, 2016 4.820 5.070 4.750 4.910 136,420 +0.07(+1.45%)
May 12, 2016 4.970 5.030 4.680 4.840 177,967 -0.11(-2.22%)
May 11, 2016 5.240 5.470 4.880 4.950 93,029 -0.23(-4.44%)
May 10, 2016 5.270 5.270 4.970 5.180 104,754 -0.03(-0.58%)
May 09, 2016 4.950 5.330 4.905 5.210 97,419 +0.24(+4.83%)
May 06, 2016 4.710 5.170 4.710 4.970 135,462 +0.22(+4.63%)
May 05, 2016 5.050 5.060 4.650 4.750 205,018 -0.26(-5.19%)
May 04, 2016 5.310 5.450 5.000 5.010 184,413 -0.32(-6.00%)
May 03, 2016 5.680 5.930 5.290 5.330 142,842 -0.42(-7.30%)
May 02, 2016 5.670 6.140 5.470 5.750 195,001 +0.14(+2.50%)
Apr 29, 2016 5.840 6.000 5.560 5.610 68,846 -0.26(-4.43%)
Apr 28, 2016 5.930 6.040 5.720 5.870 146,420 -0.06(-1.01%)
Apr 27, 2016 6.060 6.060 5.680 5.930 169,663 -0.16(-2.63%)
Apr 26, 2016 6.130 6.180 5.950 6.090 75,849 -0.05(-0.81%)
Apr 25, 2016 6.170 6.230 6.031 6.140 118,745 -0.02(-0.32%)
Apr 22, 2016 6.100 6.240 6.050 6.160 82,497 +0.07(+1.15%)
Apr 21, 2016 6.050 6.240 6.015 6.090 150,396 +0.02(+0.33%)
Apr 20, 2016 6.160 6.290 6.010 6.070 89,541 -0.04(-0.65%)
Apr 19, 2016 6.420 6.430 6.010 6.110 95,266 -0.26(-4.08%)
Apr 18, 2016 6.330 6.420 6.230 6.370 116,768 -0.03(-0.47%)
Apr 15, 2016 6.500 6.760 6.280 6.400 263,499 -0.17(-2.59%)
Apr 14, 2016 6.950 6.950 6.501 6.570 149,511 +0.01(+0.15%)
Apr 13, 2016 6.080 6.790 6.040 6.560 293,432 +0.55(+9.15%)
Apr 12, 2016 5.780 6.080 5.740 6.010 157,207 +0.26(+4.52%)
Apr 11, 2016 5.690 5.820 5.600 5.750 158,009 +0.06(+1.05%)
Apr 08, 2016 5.650 5.800 5.320 5.690 221,796 +0.11(+1.97%)
Apr 07, 2016 5.480 5.640 5.400 5.580 120,034 +0.06(+1.09%)
Apr 06, 2016 5.340 5.520 5.320 5.520 160,783 +0.16(+2.99%)
Apr 05, 2016 5.400 5.520 5.260 5.360 140,296 -0.03(-0.56%)
Apr 04, 2016 5.460 5.591 5.355 5.390 137,563 -0.07(-1.28%)
Apr 01, 2016 5.670 5.740 5.380 5.460 124,559 -0.25(-4.38%)
Mar 31, 2016 5.370 5.830 5.360 5.710 164,219 +0.31(+5.74%)
Mar 30, 2016 5.480 5.600 5.250 5.400 178,797 +0.09(+1.69%)
Mar 29, 2016 5.010 5.340 5.000 5.310 124,844 +0.29(+5.78%)
Mar 28, 2016 5.050 5.100 4.860 5.020 134,955 -0.02(-0.40%)
Mar 24, 2016 4.950 5.040 5.040 5.040 367,100 +0.03(+0.60%)
Mar 23, 2016 5.780 5.780 4.970 5.010 330,966 -0.70(-12.26%)
Mar 22, 2016 5.570 5.870 5.560 5.710 181,218 +0.21(+3.82%)
Mar 21, 2016 5.400 5.780 5.340 5.500 232,956 +0.30(+5.77%)
Mar 18, 2016 5.000 5.260 4.920 5.200 279,930 +0.21(+4.21%)
Mar 17, 2016 4.800 5.140 4.720 4.990 192,569 +0.13(+2.67%)
Mar 16, 2016 3.650 4.960 3.550 4.860 760,577 -0.27(-5.26%)
Mar 15, 2016 5.340 5.390 5.060 5.130 252,316 -0.23(-4.29%)
Mar 14, 2016 5.480 5.620 5.340 5.360 370,309 -0.05(-0.92%)
Mar 11, 2016 5.540 5.660 5.340 5.410 325,384 -0.08(-1.46%)
Mar 10, 2016 5.770 6.050 5.140 5.490 794,803 -0.26(-4.52%)
Mar 09, 2016 6.500 6.500 5.250 5.750 2,597,304 -0.71(-10.99%)
Mar 08, 2016 7.290 7.870 6.420 6.460 680,359 -0.84(-11.51%)
Mar 07, 2016 7.220 7.480 7.210 7.300 173,079 +0.02(+0.27%)
Mar 04, 2016 7.500 7.750 7.060 7.280 183,980 -0.11(-1.49%)
Mar 03, 2016 7.410 7.720 7.250 7.390 97,036 -0.15(-1.99%)
Mar 02, 2016 7.300 7.680 7.135 7.540 102,177 +0.20(+2.72%)
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.