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, 2018 10.00 10.00 10.00 0 +0.11(+1.11%)
Aug 30, 2018 9.800 9.890 9.737 9.890 22,832 +0.12(+1.23%)
Aug 29, 2018 9.360 9.790 9.258 9.770 13,292 +0.34(+3.61%)
Aug 28, 2018 9.150 9.500 9.010 9.430 33,387 +0.38(+4.20%)
Aug 27, 2018 8.890 9.050 8.790 9.050 23,806 +0.19(+2.14%)
Aug 24, 2018 8.770 8.950 8.480 8.860 14,900 +0.06(+0.68%)
Aug 23, 2018 8.750 8.800 8.700 8.800 18,676 -0.08(-0.90%)
Aug 22, 2018 8.840 9.000 8.805 8.880 11,821 +0.15(+1.72%)
Aug 21, 2018 8.750 8.910 8.610 8.730 17,531 +0.07(+0.81%)
Aug 20, 2018 8.600 8.765 8.300 8.660 20,771 +0.10(+1.17%)
Aug 17, 2018 8.100 8.560 8.000 8.560 21,000 +0.20(+2.39%)
Aug 16, 2018 7.800 8.400 7.800 8.360 33,483 +0.41(+5.16%)
Aug 15, 2018 8.000 8.000 7.300 7.950 139,201 -0.05(-0.62%)
Aug 14, 2018 8.515 8.560 7.959 8.000 141,396 -0.50(-5.88%)
Aug 13, 2018 9.060 10.00 8.450 8.500 84,491 -0.40(-4.49%)
Aug 10, 2018 9.100 9.140 8.670 8.900 72,700 -0.20(-2.20%)
Aug 09, 2018 9.510 9.780 9.100 9.100 182,647 -0.40(-4.21%)
Aug 08, 2018 9.550 9.710 9.500 9.500 81,204 -0.16(-1.66%)
Aug 07, 2018 10.15 10.42 9.410 9.660 38,512 -0.34(-3.40%)
Aug 06, 2018 10.94 11.00 10.00 10.00 148,631 -0.52(-4.94%)
Aug 03, 2018 11.93 11.93 10.50 10.52 48,600 -0.33(-3.04%)
Aug 02, 2018 11.20 11.20 10.75 10.85 50,733 -0.20(-1.81%)
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.