Skip to main content

Osiris Therapeutics (NY: IGBH )

24.31 -0.13 (-0.53%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 24.34 24.34 24.27 24.31 47,157 -0.13(-0.53%)
Jun 13, 2024 24.53 24.53 24.41 24.44 57,173 -0.10(-0.41%)
Jun 12, 2024 24.53 24.57 24.51 24.54 536,518 +0.03(+0.12%)
Jun 11, 2024 24.49 24.51 24.46 24.51 32,447 -0.00(-0.02%)
Jun 10, 2024 24.50 24.53 24.49 24.51 21,165 +0.00(+0.02%)
Jun 07, 2024 24.47 24.54 24.46 24.51 36,493 +0.09(+0.35%)
Jun 06, 2024 24.47 24.47 24.41 24.42 62,451 -0.04(-0.16%)
Jun 05, 2024 24.46 24.47 24.38 24.46 32,260 -0.02(-0.06%)
Jun 04, 2024 24.51 24.51 24.47 24.48 57,871 -0.07(-0.28%)
Jun 03, 2024 24.57 24.59 24.53 24.55 39,230 -0.02(-0.08%)
May 31, 2024 24.57 24.57 24.53 24.57 29,157 +0.02(+0.08%)
May 30, 2024 24.52 24.56 24.52 24.55 18,464 +0.02(+0.08%)
May 29, 2024 24.51 24.56 24.50 24.53 54,178 +0.00(+0.00%)
May 28, 2024 24.52 24.54 24.51 24.53 36,144 +0.01(+0.04%)
May 24, 2024 24.49 24.52 24.48 24.52 40,501 +0.05(+0.20%)
May 23, 2024 24.50 24.50 24.45 24.47 28,903 -0.01(-0.04%)
May 22, 2024 24.48 24.50 24.47 24.48 42,330 -0.01(-0.04%)
May 21, 2024 24.50 24.50 24.48 24.49 307,279 -0.02(-0.08%)
May 20, 2024 24.50 24.53 24.48 24.51 809,735 +0.02(+0.08%)
May 17, 2024 24.46 24.50 24.46 24.49 683,835 +0.04(+0.16%)
May 16, 2024 24.47 24.49 24.45 24.45 33,209 +0.02(+0.08%)
May 15, 2024 24.43 24.46 24.40 24.43 62,928 +0.04(+0.16%)
May 14, 2024 24.40 24.42 24.38 24.39 29,016 +0.00(+0.00%)
May 13, 2024 24.40 24.42 24.38 24.39 12,634 +0.00(+0.00%)
May 10, 2024 24.39 24.40 24.37 24.39 57,201 +0.00(+0.00%)
May 09, 2024 24.42 24.42 24.37 24.39 24,903 -0.01(-0.04%)
May 08, 2024 24.35 24.41 24.35 24.40 19,910 +0.02(+0.08%)
May 07, 2024 24.39 24.41 24.37 24.38 45,002 -0.05(-0.20%)
May 06, 2024 24.40 24.44 24.40 24.43 24,296 +0.04(+0.16%)
May 03, 2024 24.41 24.42 24.38 24.39 19,908 +0.02(+0.08%)
May 02, 2024 24.43 24.43 24.34 24.37 28,337 +0.04(+0.18%)
May 01, 2024 24.30 24.39 24.28 24.33 40,469 +0.04(+0.16%)
Apr 30, 2024 24.32 24.35 24.29 24.29 13,890 -0.04(-0.16%)
Apr 29, 2024 24.34 24.34 24.31 24.33 45,136 +0.02(+0.08%)
Apr 26, 2024 24.30 24.33 24.30 24.31 16,398 +0.05(+0.20%)
Apr 25, 2024 24.22 24.28 24.18 24.26 30,932 +0.03(+0.14%)
Apr 24, 2024 24.25 24.25 24.21 24.22 17,750 -0.02(-0.10%)
Apr 23, 2024 24.22 24.27 24.22 24.25 114,579 +0.02(+0.08%)
Apr 22, 2024 24.20 24.24 24.19 24.23 35,196 +0.09(+0.37%)
Apr 19, 2024 24.16 24.18 24.13 24.14 127,254 -0.02(-0.08%)
Apr 18, 2024 24.16 24.17 24.13 24.16 38,139 +0.06(+0.25%)
Apr 17, 2024 24.18 24.18 24.10 24.10 26,344 -0.02(-0.08%)
Apr 16, 2024 24.13 24.13 24.06 24.12 21,372 -0.01(-0.04%)
Apr 15, 2024 24.27 24.27 24.13 24.13 30,474 -0.10(-0.41%)
Apr 12, 2024 24.25 24.25 24.20 24.23 12,680 -0.05(-0.22%)
Apr 11, 2024 24.29 24.32 24.25 24.28 88,447 -0.01(-0.02%)
Apr 10, 2024 24.30 24.33 24.27 24.29 18,855 -0.02(-0.08%)
Apr 09, 2024 24.32 24.32 24.27 24.31 25,734 +0.02(+0.08%)
Apr 08, 2024 24.23 24.32 24.23 24.29 43,870 +0.08(+0.33%)
Apr 05, 2024 24.15 24.21 24.15 24.21 44,205 +0.07(+0.29%)
Apr 04, 2024 24.21 24.24 24.13 24.14 21,193 -0.06(-0.25%)
Apr 03, 2024 24.19 24.24 24.18 24.20 48,355 +0.01(+0.04%)
Apr 02, 2024 24.17 24.19 24.12 24.19 14,190 +0.01(+0.03%)
Apr 01, 2024 24.18 24.20 24.15 24.18 23,134 -0.01(-0.04%)
Mar 28, 2024 24.19 24.21 24.17 24.19 14,832 +0.01(+0.04%)
Mar 27, 2024 24.10 24.18 24.10 24.18 24,760 +0.06(+0.24%)
Mar 26, 2024 24.16 24.16 24.11 24.12 225,742 -0.03(-0.12%)
Mar 25, 2024 24.18 24.18 24.14 24.15 17,762 -0.02(-0.08%)
Mar 22, 2024 24.17 24.18 24.15 24.17 24,432 -0.01(-0.04%)
Mar 21, 2024 24.16 24.20 24.16 24.18 29,795 +0.05(+0.20%)
Mar 20, 2024 24.07 24.13 24.02 24.13 9,036 +0.05(+0.20%)
Mar 19, 2024 24.06 24.11 24.06 24.08 17,294 -0.01(-0.04%)
Mar 18, 2024 24.10 24.11 24.08 24.09 12,513 +0.02(+0.08%)
Mar 15, 2024 24.03 24.08 24.01 24.07 31,759 +0.04(+0.16%)
Mar 14, 2024 24.03 24.03 23.98 24.03 19,577 +0.02(+0.08%)
Mar 13, 2024 24.02 24.04 23.97 24.01 11,110 +0.03(+0.12%)
Mar 12, 2024 23.98 23.99 23.96 23.98 32,241 +0.04(+0.16%)
Mar 11, 2024 23.89 23.95 23.88 23.94 56,045 +0.07(+0.29%)
Mar 08, 2024 23.88 23.93 23.87 23.88 96,041 +0.02(+0.08%)
Mar 07, 2024 23.86 23.90 23.83 23.86 6,403 +0.03(+0.12%)
Mar 06, 2024 23.82 23.84 23.81 23.83 39,142 +0.05(+0.21%)
Mar 05, 2024 23.87 23.87 23.77 23.78 12,686 -0.07(-0.29%)
Mar 04, 2024 23.86 23.86 23.82 23.85 26,725 +0.03(+0.11%)
Mar 01, 2024 23.79 23.84 23.76 23.82 23,593 +0.03(+0.14%)
Feb 29, 2024 23.83 23.86 23.76 23.79 14,416 +0.03(+0.13%)
Feb 28, 2024 23.83 23.83 23.75 23.76 190,121 -0.15(-0.62%)
Feb 27, 2024 23.87 23.93 23.87 23.90 17,816 +0.03(+0.12%)
Feb 26, 2024 23.89 23.90 23.87 23.87 85,852 -0.09(-0.37%)
Feb 23, 2024 23.99 23.99 23.95 23.96 22,251 -0.03(-0.12%)
Feb 22, 2024 24.04 24.04 23.96 23.99 94,890 +0.00(+0.00%)
Feb 21, 2024 23.95 23.99 23.90 23.99 28,898 +0.05(+0.22%)
Feb 20, 2024 23.91 23.94 23.86 23.94 16,806 +0.03(+0.14%)
Feb 16, 2024 23.91 23.93 23.87 23.90 17,432 +0.03(+0.12%)
Feb 15, 2024 23.86 23.89 23.84 23.87 14,295 +0.05(+0.23%)
Feb 14, 2024 23.81 23.83 23.80 23.82 19,893 +0.02(+0.10%)
Feb 13, 2024 23.72 23.81 23.72 23.80 145,729 +0.02(+0.10%)
Feb 12, 2024 23.81 23.81 23.76 23.77 13,021 -0.03(-0.14%)
Feb 09, 2024 23.80 23.82 23.78 23.81 38,626 +0.00(+0.00%)
Feb 08, 2024 23.85 23.85 23.79 23.81 55,245 -0.05(-0.23%)
Feb 07, 2024 23.87 23.87 23.83 23.86 28,764 -0.01(-0.06%)
Feb 06, 2024 23.88 23.91 23.87 23.87 30,287 -0.03(-0.12%)
Feb 05, 2024 23.91 23.91 23.84 23.90 23,915 +0.01(+0.04%)
Feb 02, 2024 23.83 23.92 23.82 23.89 71,352 +0.10(+0.43%)
Feb 01, 2024 23.83 23.86 23.77 23.79 31,049 -0.02(-0.10%)
Jan 31, 2024 23.94 23.94 23.81 23.81 21,260 -0.14(-0.59%)
Jan 30, 2024 23.95 23.98 23.91 23.96 22,641 -0.03(-0.12%)
Jan 29, 2024 24.10 24.10 23.96 23.98 121,246 +0.02(+0.08%)
Jan 26, 2024 24.02 24.02 23.97 23.97 9,296 -0.01(-0.04%)
Jan 25, 2024 23.99 24.02 23.96 23.98 8,471 +0.06(+0.24%)
Jan 24, 2024 23.95 23.97 23.85 23.92 15,852 +0.07(+0.29%)
Jan 23, 2024 23.95 23.95 23.83 23.85 25,778 -0.05(-0.20%)
Jan 22, 2024 23.96 23.97 23.86 23.90 31,946 +0.01(+0.04%)
Jan 19, 2024 23.86 23.92 23.84 23.89 32,885 +0.03(+0.12%)
Jan 18, 2024 23.80 23.89 23.80 23.86 21,655 +0.07(+0.29%)
Jan 17, 2024 23.69 23.79 23.63 23.79 17,201 +0.07(+0.31%)
Jan 16, 2024 23.79 23.79 23.67 23.72 24,768 -0.08(-0.35%)
Jan 12, 2024 23.84 23.84 23.74 23.80 16,265 +0.00(+0.00%)
Jan 11, 2024 23.80 23.84 23.75 23.80 26,993 +0.02(+0.08%)
Jan 10, 2024 23.79 23.83 23.75 23.78 21,599 +0.03(+0.12%)
Jan 09, 2024 23.63 23.79 23.63 23.75 32,615 +0.13(+0.53%)
Jan 08, 2024 23.57 23.67 23.53 23.63 47,073 +0.15(+0.64%)
Jan 05, 2024 23.52 23.54 23.46 23.47 23,263 +0.01(+0.05%)
Jan 04, 2024 23.42 23.48 23.37 23.46 22,479 +0.09(+0.39%)
Jan 03, 2024 23.47 23.47 23.31 23.37 222,414 -0.17(-0.71%)
Jan 02, 2024 23.54 23.55 23.39 23.54 431,956 +0.05(+0.21%)
Dec 29, 2023 23.65 23.65 23.49 23.49 24,723 -0.10(-0.41%)
Dec 28, 2023 23.58 23.61 23.56 23.59 23,854 -0.01(-0.04%)
Dec 27, 2023 23.55 23.61 23.51 23.60 35,087 +0.08(+0.35%)
Dec 26, 2023 23.39 23.55 23.39 23.51 24,070 +0.09(+0.39%)
Dec 22, 2023 23.49 23.51 23.41 23.42 41,903 -0.07(-0.28%)
Dec 21, 2023 23.48 23.49 23.42 23.49 24,274 +0.04(+0.18%)
Dec 20, 2023 23.44 23.48 23.42 23.44 10,186 -0.04(-0.15%)
Dec 19, 2023 23.55 23.56 23.48 23.48 41,260 -0.07(-0.29%)
Dec 18, 2023 23.65 23.65 23.54 23.55 10,157 -0.04(-0.18%)
Dec 15, 2023 23.64 23.76 23.58 23.59 87,714 -0.06(-0.25%)
Dec 14, 2023 23.67 23.71 23.63 23.65 38,050 +0.00(+0.01%)
Dec 13, 2023 23.64 23.70 23.53 23.65 18,610 +0.05(+0.22%)
Dec 12, 2023 23.43 23.60 23.43 23.60 11,504 +0.11(+0.47%)
Dec 11, 2023 23.51 23.54 23.44 23.49 7,408 +0.01(+0.02%)
Dec 08, 2023 23.39 23.53 23.39 23.48 15,769 +0.04(+0.18%)
Dec 07, 2023 23.46 23.46 23.39 23.44 4,925 +0.04(+0.15%)
Dec 06, 2023 23.41 23.49 23.39 23.40 10,798 -0.06(-0.25%)
Dec 05, 2023 23.42 23.46 23.39 23.46 9,400 +0.05(+0.21%)
Dec 04, 2023 23.48 23.48 23.41 23.41 92,953 -0.08(-0.36%)
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.