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 (%)
Aug 31, 2015 18.68 19.05 17.97 18.00 249,519 -0.73(-3.90%)
Aug 28, 2015 18.27 18.82 17.73 18.73 185,916 +0.59(+3.25%)
Aug 27, 2015 18.13 18.31 17.65 18.14 214,106 +0.13(+0.72%)
Aug 26, 2015 17.77 18.06 17.04 18.01 207,398 +0.66(+3.80%)
Aug 25, 2015 17.64 17.97 17.05 17.35 162,735 +0.33(+1.94%)
Aug 24, 2015 16.87 18.02 16.30 17.02 293,577 -0.59(-3.35%)
Aug 21, 2015 17.02 18.48 17.02 17.61 295,502 +0.17(+0.97%)
Aug 20, 2015 17.41 17.90 17.31 17.44 213,344 -0.16(-0.91%)
Aug 19, 2015 17.24 17.82 17.05 17.60 124,069 +0.21(+1.21%)
Aug 18, 2015 17.31 17.31 17.22 17.39 159,204 -0.08(-0.46%)
Aug 17, 2015 17.14 17.68 16.91 17.47 170,069 +0.21(+1.22%)
Aug 14, 2015 17.80 17.90 16.90 17.26 366,216 -0.62(-3.47%)
Aug 13, 2015 18.55 18.79 17.85 17.88 102,754 -0.59(-3.19%)
Aug 12, 2015 18.02 18.79 18.00 18.47 200,121 +0.07(+0.38%)
Aug 11, 2015 18.13 18.53 17.77 18.40 300,768 +0.17(+0.93%)
Aug 10, 2015 18.18 18.65 17.93 18.23 292,351 +0.01(+0.05%)
Aug 07, 2015 18.30 18.70 17.66 18.22 294,461 -0.08(-0.44%)
Aug 06, 2015 18.82 19.37 18.21 18.30 311,270 -0.53(-2.81%)
Aug 05, 2015 19.86 20.67 18.70 18.83 780,037 -2.02(-9.69%)
Aug 04, 2015 21.39 21.45 20.20 20.85 294,992 -0.44(-2.07%)
Aug 03, 2015 21.42 22.07 21.06 21.29 180,431 -0.04(-0.19%)
Jul 31, 2015 21.15 21.69 21.05 21.33 120,571 +0.28(+1.33%)
Jul 30, 2015 20.76 21.35 20.60 21.05 144,308 +0.15(+0.72%)
Jul 29, 2015 21.40 21.50 20.88 20.90 289,343 -0.60(-2.79%)
Jul 28, 2015 21.91 21.91 21.23 21.50 125,107 -0.22(-1.01%)
Jul 27, 2015 21.82 21.82 21.07 21.72 86,480 +0.00(+0.00%)
Jul 24, 2015 21.87 22.64 21.50 21.72 136,476 -0.27(-1.23%)
Jul 23, 2015 22.72 22.98 21.91 21.99 107,586 -0.62(-2.74%)
Jul 22, 2015 21.69 22.69 21.62 22.61 106,495 +0.70(+3.19%)
Jul 21, 2015 22.50 22.57 21.56 21.91 150,008 -0.63(-2.80%)
Jul 20, 2015 22.54 23.23 21.91 22.54 208,979 +0.22(+0.99%)
Jul 17, 2015 22.74 23.67 21.95 22.32 384,279 -0.32(-1.41%)
Jul 16, 2015 20.25 22.80 20.25 22.64 445,847 +2.61(+13.03%)
Jul 15, 2015 21.03 21.03 19.96 20.03 156,885 -0.91(-4.35%)
Jul 14, 2015 20.57 21.44 20.51 20.94 156,972 +0.60(+2.95%)
Jul 13, 2015 19.55 20.40 19.37 20.34 189,503 +1.03(+5.33%)
Jul 10, 2015 19.03 19.37 18.83 19.31 153,355 +0.65(+3.48%)
Jul 09, 2015 19.05 19.07 18.52 18.66 89,372 -0.09(-0.48%)
Jul 08, 2015 18.91 19.11 18.72 18.75 175,897 -0.40(-2.09%)
Jul 07, 2015 19.52 19.63 19.00 19.15 133,155 -0.37(-1.90%)
Jul 06, 2015 19.03 19.95 19.00 19.52 93,139 +0.25(+1.30%)
Jul 02, 2015 19.53 19.27 19.27 19.27 145,100 -0.29(-1.48%)
Jul 01, 2015 19.72 20.07 19.15 19.56 152,208 +0.10(+0.51%)
Jun 30, 2015 19.23 19.70 19.05 19.46 236,966 +0.68(+3.62%)
Jun 29, 2015 19.29 19.69 18.74 18.78 197,368 -0.60(-3.10%)
Jun 26, 2015 19.60 19.80 19.18 19.38 212,717 -0.11(-0.56%)
Jun 25, 2015 19.64 19.64 19.42 19.49 73,139 -0.05(-0.26%)
Jun 24, 2015 19.99 19.99 19.52 19.54 118,104 -0.45(-2.25%)
Jun 23, 2015 19.99 20.18 19.55 19.99 119,496 -0.04(-0.20%)
Jun 22, 2015 20.10 20.29 19.81 20.03 153,885 +0.05(+0.25%)
Jun 19, 2015 20.48 20.57 19.95 19.98 258,308 -0.42(-2.06%)
Jun 18, 2015 19.57 20.70 19.47 20.40 260,870 +0.96(+4.94%)
Jun 17, 2015 18.87 19.75 18.78 19.44 132,645 +0.69(+3.68%)
Jun 16, 2015 18.99 18.99 18.75 18.75 59,531 -0.21(-1.11%)
Jun 15, 2015 18.63 19.10 18.26 18.96 132,413 +0.31(+1.66%)
Jun 12, 2015 18.68 18.85 18.34 18.65 74,078 -0.03(-0.16%)
Jun 11, 2015 18.48 18.76 18.30 18.68 84,420 +0.33(+1.80%)
Jun 10, 2015 18.36 18.62 18.15 18.35 198,812 -0.06(-0.33%)
Jun 09, 2015 18.70 18.70 17.71 18.41 212,282 -0.12(-0.65%)
Jun 08, 2015 18.75 19.08 18.35 18.53 143,090 -0.36(-1.91%)
Jun 05, 2015 18.93 19.20 18.65 18.89 146,271 +0.10(+0.53%)
Jun 04, 2015 18.84 19.00 18.49 18.79 114,468 -0.22(-1.16%)
Jun 03, 2015 18.75 19.29 18.62 19.01 137,807 +0.35(+1.88%)
Jun 02, 2015 18.37 18.84 18.20 18.66 95,436 +0.15(+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.