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 (%)
Sep 30, 2015 18.02 18.60 17.88 18.47 152,829 +0.67(+3.76%)
Sep 29, 2015 17.40 18.58 17.30 17.80 209,561 +0.37(+2.12%)
Sep 28, 2015 17.91 17.91 17.08 17.43 223,869 -0.61(-3.38%)
Sep 25, 2015 19.35 19.44 17.80 18.04 222,727 -1.05(-5.50%)
Sep 24, 2015 19.24 19.26 18.59 19.09 128,880 -0.23(-1.19%)
Sep 23, 2015 19.00 19.69 18.76 19.32 81,024 +0.38(+2.01%)
Sep 22, 2015 19.05 19.57 18.57 18.94 160,130 -0.26(-1.35%)
Sep 21, 2015 20.05 20.05 18.11 19.20 277,773 -0.49(-2.49%)
Sep 18, 2015 19.87 20.42 19.47 19.69 330,506 -0.44(-2.19%)
Sep 17, 2015 19.35 20.30 19.21 20.13 156,261 +0.78(+4.03%)
Sep 16, 2015 19.64 19.69 19.03 19.35 106,642 -0.19(-0.97%)
Sep 15, 2015 19.31 19.70 19.16 19.54 58,902 +0.18(+0.93%)
Sep 14, 2015 19.42 19.42 19.04 19.36 79,610 +0.04(+0.21%)
Sep 11, 2015 18.60 19.74 18.59 19.32 172,845 +0.52(+2.77%)
Sep 10, 2015 18.63 19.03 18.53 18.80 119,367 +0.16(+0.86%)
Sep 09, 2015 19.27 19.27 18.60 18.64 107,763 -0.42(-2.20%)
Sep 08, 2015 18.85 19.07 18.28 19.06 120,195 +0.60(+3.25%)
Sep 04, 2015 17.94 18.46 18.46 18.46 116,400 +0.29(+1.60%)
Sep 03, 2015 18.45 18.53 18.15 18.17 148,081 -0.28(-1.52%)
Sep 02, 2015 17.95 18.45 17.73 18.45 156,212 +0.82(+4.65%)
Sep 01, 2015 17.75 18.02 17.46 17.63 184,420 -0.37(-2.06%)
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%)
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.