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 29, 2015 18.60 18.93 18.46 18.60 162,630 -0.08(-0.43%)
May 28, 2015 18.71 18.84 18.53 18.68 79,428 -0.01(-0.05%)
May 27, 2015 18.29 18.72 18.15 18.69 132,190 +0.54(+2.98%)
May 26, 2015 18.20 18.31 17.80 18.15 109,352 -0.05(-0.27%)
May 22, 2015 18.39 18.20 18.20 18.20 194,400 -0.16(-0.87%)
May 21, 2015 18.31 18.50 18.04 18.36 169,772 -0.14(-0.76%)
May 20, 2015 18.22 19.75 18.03 18.50 146,508 +0.27(+1.48%)
May 19, 2015 17.77 18.44 17.60 18.23 233,946 +0.45(+2.53%)
May 18, 2015 17.30 17.84 17.21 17.78 148,571 +0.49(+2.83%)
May 15, 2015 17.51 17.51 17.10 17.29 156,436 -0.18(-1.03%)
May 14, 2015 17.85 17.85 17.08 17.47 140,390 -0.30(-1.69%)
May 13, 2015 17.42 17.78 17.37 17.77 201,198 +0.25(+1.43%)
May 12, 2015 17.32 17.77 17.00 17.52 355,660 +0.30(+1.74%)
May 11, 2015 16.42 17.33 15.78 17.22 693,941 +0.82(+5.00%)
May 08, 2015 15.92 16.64 15.77 16.40 179,218 +1.01(+6.56%)
May 07, 2015 15.40 15.72 15.33 15.39 105,349 -0.07(-0.45%)
May 06, 2015 15.32 15.71 15.31 15.46 144,078 +0.33(+2.18%)
May 05, 2015 15.25 15.30 15.02 15.13 201,190 -0.23(-1.50%)
May 04, 2015 15.38 15.93 15.34 15.36 67,847 -0.05(-0.32%)
May 01, 2015 15.22 15.62 15.15 15.41 81,322 +0.24(+1.58%)
Apr 30, 2015 15.52 15.72 15.00 15.17 206,440 -0.47(-3.01%)
Apr 29, 2015 15.89 16.15 15.61 15.64 115,468 -0.35(-2.19%)
Apr 28, 2015 15.97 16.34 15.56 15.99 116,611 +0.05(+0.31%)
Apr 27, 2015 16.44 16.49 15.75 15.94 157,287 -0.39(-2.39%)
Apr 24, 2015 16.59 16.70 16.27 16.33 47,592 -0.26(-1.57%)
Apr 23, 2015 16.28 16.79 16.18 16.59 103,041 +0.24(+1.47%)
Apr 22, 2015 16.40 16.59 16.15 16.35 103,477 -0.10(-0.61%)
Apr 21, 2015 16.55 17.22 16.40 16.45 108,553 +0.10(+0.61%)
Apr 20, 2015 16.49 16.91 16.00 16.35 188,082 -0.02(-0.12%)
Apr 17, 2015 16.58 16.72 16.30 16.37 150,774 -0.37(-2.21%)
Apr 16, 2015 16.92 17.01 16.62 16.74 91,174 -0.24(-1.41%)
Apr 15, 2015 17.04 17.22 16.97 16.98 110,615 -0.04(-0.24%)
Apr 14, 2015 17.44 17.50 16.99 17.02 138,756 -0.45(-2.58%)
Apr 13, 2015 17.50 17.67 17.37 17.47 167,632 -0.09(-0.51%)
Apr 10, 2015 16.86 17.62 16.55 17.56 183,173 +0.84(+5.02%)
Apr 09, 2015 16.92 17.15 16.59 16.72 102,715 -0.28(-1.65%)
Apr 08, 2015 16.64 17.16 16.60 17.00 222,386 +0.22(+1.31%)
Apr 07, 2015 16.60 17.00 16.60 16.78 191,197 +0.10(+0.60%)
Apr 06, 2015 17.04 17.18 16.56 16.68 172,502 -0.46(-2.68%)
Apr 02, 2015 17.38 17.14 17.14 17.14 126,000 -0.17(-0.98%)
Apr 01, 2015 17.53 17.54 16.94 17.31 154,095 -0.27(-1.54%)
Mar 31, 2015 17.56 17.77 17.51 17.58 159,829 -0.07(-0.40%)
Mar 30, 2015 17.86 17.90 17.57 17.65 75,888 -0.04(-0.23%)
Mar 27, 2015 17.51 17.88 17.49 17.69 84,927 +0.25(+1.43%)
Mar 26, 2015 17.30 17.64 17.14 17.44 140,071 +0.15(+0.87%)
Mar 25, 2015 18.07 18.30 17.26 17.29 156,434 -0.69(-3.84%)
Mar 24, 2015 17.79 18.41 17.68 17.98 145,913 +0.11(+0.62%)
Mar 23, 2015 17.74 17.89 17.18 17.87 177,779 +0.28(+1.59%)
Mar 20, 2015 18.67 18.73 17.57 17.59 282,026 -0.89(-4.82%)
Mar 19, 2015 18.28 18.86 18.15 18.48 240,160 +0.28(+1.54%)
Mar 18, 2015 17.86 18.26 17.65 18.20 154,467 +0.35(+1.96%)
Mar 17, 2015 17.50 17.88 17.44 17.85 129,713 +0.37(+2.12%)
Mar 16, 2015 17.47 17.62 17.20 17.48 100,487 +0.15(+0.87%)
Mar 13, 2015 17.09 17.54 17.02 17.33 83,962 +0.07(+0.41%)
Mar 12, 2015 17.31 17.39 17.07 17.26 152,235 +0.05(+0.29%)
Mar 11, 2015 17.27 17.50 17.02 17.21 201,757 +0.03(+0.17%)
Mar 10, 2015 17.32 17.74 17.04 17.18 168,240 -0.49(-2.77%)
Mar 09, 2015 17.45 18.55 17.41 17.67 287,801 -0.73(-3.97%)
Mar 06, 2015 17.01 18.66 16.97 18.40 497,018 +1.46(+8.62%)
Mar 05, 2015 17.55 17.81 15.95 16.94 503,641 -0.86(-4.83%)
Mar 04, 2015 17.52 17.88 17.52 17.80 148,483 +0.28(+1.60%)
Mar 03, 2015 17.50 17.55 17.17 17.52 177,318 +0.14(+0.81%)
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.