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 28, 2010 6.460 6.410 6.060 6.130 112,378 -0.33(-5.11%)
May 27, 2010 6.350 6.730 6.300 6.460 49,766 +0.24(+3.86%)
May 26, 2010 6.320 6.633 6.145 6.220 77,702 -0.08(-1.27%)
May 25, 2010 5.980 6.310 5.680 6.300 161,678 +0.24(+3.96%)
May 24, 2010 6.210 6.385 6.020 6.060 53,171 -0.18(-2.88%)
May 21, 2010 6.110 6.330 6.060 6.240 126,067 +0.09(+1.46%)
May 20, 2010 6.410 6.810 6.150 6.150 97,321 -0.58(-8.62%)
May 19, 2010 7.030 7.030 6.210 6.730 193,916 -0.29(-4.13%)
May 18, 2010 7.050 7.170 6.950 7.020 45,666 +0.04(+0.57%)
May 17, 2010 7.050 7.090 6.830 6.980 42,047 -0.05(-0.71%)
May 14, 2010 7.270 7.310 6.970 7.030 65,833 -0.24(-3.30%)
May 13, 2010 7.130 7.280 7.130 7.270 70,298 +0.11(+1.54%)
May 12, 2010 7.020 7.190 6.916 7.160 75,133 +0.14(+1.99%)
May 11, 2010 7.110 7.170 6.750 7.020 76,189 +0.18(+2.63%)
May 10, 2010 6.659 7.160 6.550 6.840 150,412 +0.28(+4.27%)
May 07, 2010 7.520 7.770 6.550 6.560 314,354 -0.95(-12.65%)
May 06, 2010 8.190 8.200 7.310 7.510 349,466 -0.42(-5.30%)
May 05, 2010 7.710 8.100 7.520 7.930 376,673 +0.38(+5.03%)
May 04, 2010 7.600 7.600 7.480 7.550 69,045 -0.07(-0.92%)
May 03, 2010 7.480 7.650 7.410 7.620 58,559 +0.15(+2.01%)
Apr 30, 2010 7.700 7.700 7.470 7.470 67,178 -0.24(-3.11%)
Apr 29, 2010 7.570 7.720 7.410 7.710 84,429 +0.14(+1.85%)
Apr 28, 2010 7.530 7.730 7.370 7.570 41,116 +0.07(+0.93%)
Apr 27, 2010 7.740 7.780 7.500 7.500 71,890 -0.27(-3.47%)
Apr 26, 2010 7.850 7.860 7.700 7.770 61,312 -0.10(-1.27%)
Apr 23, 2010 7.800 7.870 7.670 7.870 62,098 +0.08(+1.03%)
Apr 22, 2010 7.490 7.790 7.330 7.790 64,554 +0.24(+3.18%)
Apr 21, 2010 7.650 7.710 7.430 7.550 32,915 -0.10(-1.31%)
Apr 20, 2010 7.320 7.660 7.265 7.650 74,167 +0.35(+4.79%)
Apr 19, 2010 7.380 7.400 7.180 7.300 71,651 -0.10(-1.35%)
Apr 16, 2010 7.600 7.610 7.390 7.400 76,727 -0.19(-2.50%)
Apr 15, 2010 7.700 7.840 7.590 7.590 46,194 -0.10(-1.30%)
Apr 14, 2010 7.480 7.710 7.460 7.690 78,992 +0.25(+3.36%)
Apr 13, 2010 7.360 7.460 7.350 7.440 60,795 +0.07(+0.95%)
Apr 12, 2010 7.500 7.500 7.330 7.370 80,773 -0.03(-0.41%)
Apr 09, 2010 7.460 7.560 7.400 7.400 77,488 -0.09(-1.20%)
Apr 08, 2010 7.720 7.720 7.480 7.490 46,023 -0.26(-3.35%)
Apr 07, 2010 7.560 7.760 7.500 7.750 89,754 +0.21(+2.79%)
Apr 06, 2010 7.380 7.580 7.350 7.540 60,898 +0.12(+1.62%)
Apr 05, 2010 7.490 7.490 7.340 7.420 80,602 -0.01(-0.13%)
Apr 01, 2010 7.400 7.430 7.430 7.430 54,300 +0.03(+0.41%)
Mar 31, 2010 7.470 7.490 7.350 7.400 101,310 -0.12(-1.60%)
Mar 30, 2010 7.650 7.780 7.350 7.520 110,758 -0.12(-1.57%)
Mar 29, 2010 7.830 7.850 7.600 7.640 81,658 -0.21(-2.68%)
Mar 26, 2010 7.900 7.999 7.670 7.850 86,221 -0.06(-0.76%)
Mar 25, 2010 7.990 8.100 7.860 7.910 67,496 -0.08(-1.00%)
Mar 24, 2010 7.960 8.130 7.820 7.990 79,885 -0.01(-0.12%)
Mar 23, 2010 7.740 8.000 7.690 8.000 94,471 +0.32(+4.17%)
Mar 22, 2010 7.570 7.690 7.500 7.680 74,059 +0.11(+1.45%)
Mar 19, 2010 7.660 7.660 7.520 7.570 88,695 -0.09(-1.17%)
Mar 18, 2010 7.660 7.660 7.520 7.660 37,696 +0.03(+0.39%)
Mar 17, 2010 7.660 7.660 7.580 7.630 70,251 -0.05(-0.65%)
Mar 16, 2010 7.680 7.770 7.580 7.680 104,787 +0.03(+0.39%)
Mar 15, 2010 7.580 7.800 7.570 7.650 72,022 -0.09(-1.16%)
Mar 12, 2010 7.860 7.860 7.670 7.740 53,165 -0.08(-1.02%)
Mar 11, 2010 7.800 7.920 7.610 7.820 59,368 +0.02(+0.26%)
Mar 10, 2010 7.480 7.860 7.480 7.800 104,955 +0.30(+4.00%)
Mar 09, 2010 7.410 7.630 7.410 7.500 114,328 +0.09(+1.21%)
Mar 08, 2010 7.560 7.620 7.360 7.410 119,280 -0.11(-1.46%)
Mar 05, 2010 7.380 7.680 7.350 7.520 212,482 +0.18(+2.45%)
Mar 04, 2010 7.560 7.660 7.310 7.340 113,137 -0.22(-2.91%)
Mar 03, 2010 7.900 7.930 7.550 7.560 205,623 -0.30(-3.82%)
Mar 02, 2010 8.250 8.250 7.850 7.860 225,428 -0.41(-4.96%)
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.