Skip to main content

Osiris Therapeutics (NY: IGBH )

24.33 +0.03 (+0.12%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 17.86 18.00 17.86 17.95 6,613 -0.05(-0.28%)
Apr 29, 2020 17.88 18.10 17.88 18.00 10,128 +0.15(+0.86%)
Apr 28, 2020 18.10 18.10 17.80 17.85 1,594 -0.11(-0.59%)
Apr 27, 2020 17.97 18.06 17.86 17.95 32,321 -0.01(-0.07%)
Apr 24, 2020 17.92 18.05 17.90 17.97 7,106 -0.02(-0.14%)
Apr 23, 2020 18.02 18.18 17.96 17.99 21,104 -0.06(-0.32%)
Apr 22, 2020 17.92 18.17 17.92 18.05 10,846 +0.18(+0.98%)
Apr 21, 2020 17.85 17.92 17.76 17.87 11,022 -0.23(-1.24%)
Apr 20, 2020 18.05 18.14 17.95 18.10 11,991 -0.20(-1.07%)
Apr 17, 2020 18.35 18.36 18.20 18.29 5,179 +0.25(+1.40%)
Apr 16, 2020 18.10 18.26 18.03 18.04 11,500 -0.36(-1.94%)
Apr 15, 2020 18.12 18.40 18.07 18.40 10,883 +0.05(+0.27%)
Apr 14, 2020 18.57 18.57 18.35 18.35 14,305 -0.08(-0.45%)
Apr 13, 2020 18.46 18.54 18.43 18.43 12,854 -0.11(-0.58%)
Apr 09, 2020 17.97 18.63 17.85 18.54 11,924 +0.96(+5.48%)
Apr 08, 2020 17.60 17.61 17.53 17.58 4,713 +0.27(+1.53%)
Apr 07, 2020 17.36 17.41 17.10 17.31 10,676 +0.37(+2.21%)
Apr 06, 2020 16.77 17.06 16.77 16.94 9,111 +0.42(+2.51%)
Apr 03, 2020 16.57 16.57 16.49 16.52 843 -0.30(-1.78%)
Apr 02, 2020 16.47 16.82 16.47 16.82 11,153 +0.35(+2.15%)
Apr 01, 2020 16.78 16.78 16.41 16.47 7,283 -0.69(-4.01%)
Mar 31, 2020 17.15 17.19 16.91 17.15 20,433 +0.19(+1.12%)
Mar 30, 2020 16.62 17.00 16.62 16.96 7,447 +0.22(+1.33%)
Mar 27, 2020 16.61 16.90 16.40 16.74 18,368 -0.31(-1.80%)
Mar 26, 2020 17.21 17.21 16.76 17.05 14,247 +0.00(+0.00%)
Mar 25, 2020 16.48 17.10 16.23 17.05 14,845 +1.47(+9.46%)
Mar 24, 2020 15.86 15.96 15.34 15.57 19,857 +0.50(+3.29%)
Mar 23, 2020 14.42 15.11 14.42 15.08 18,994 +1.22(+8.78%)
Mar 20, 2020 14.34 14.58 13.81 13.86 37,824 -0.13(-0.93%)
Mar 19, 2020 14.54 14.70 13.98 13.99 566,133 -1.08(-7.15%)
Mar 18, 2020 15.34 15.58 14.70 15.07 43,666 -0.90(-5.65%)
Mar 17, 2020 15.85 16.40 15.85 15.97 27,521 -0.28(-1.73%)
Mar 16, 2020 15.32 16.46 15.32 16.25 20,603 -0.84(-4.91%)
Mar 13, 2020 16.59 17.34 16.41 17.09 36,737 +0.65(+3.95%)
Mar 12, 2020 16.55 17.03 12.04 16.44 60,203 -0.76(-4.43%)
Mar 11, 2020 17.67 17.75 17.12 17.20 20,549 -0.95(-5.25%)
Mar 10, 2020 18.39 18.39 17.92 18.16 40,012 -0.08(-0.45%)
Mar 09, 2020 18.81 18.81 18.03 18.24 29,544 -1.05(-5.43%)
Mar 06, 2020 19.12 19.30 19.07 19.29 16,918 -0.25(-1.29%)
Mar 05, 2020 19.68 19.68 19.47 19.54 25,035 -0.28(-1.42%)
Mar 04, 2020 19.72 19.82 19.72 19.82 16,987 +0.13(+0.66%)
Mar 03, 2020 19.40 19.93 19.40 19.69 17,694 +0.05(+0.25%)
Mar 02, 2020 19.56 19.69 19.53 19.64 28,614 -0.05(-0.28%)
Feb 28, 2020 19.51 19.71 19.50 19.69 13,203 -0.07(-0.34%)
Feb 27, 2020 19.76 19.93 19.66 19.76 31,666 -0.27(-1.33%)
Feb 26, 2020 20.05 20.16 20.03 20.03 3,828 -0.03(-0.16%)
Feb 25, 2020 20.20 20.23 20.03 20.06 31,610 -0.17(-0.84%)
Feb 24, 2020 20.34 20.34 20.19 20.23 13,647 -0.27(-1.33%)
Feb 21, 2020 20.50 20.55 20.49 20.50 9,206 -0.09(-0.44%)
Feb 20, 2020 20.62 20.62 20.49 20.59 26,450 +0.02(+0.10%)
Feb 19, 2020 20.58 20.66 20.57 20.57 30,692 -0.05(-0.24%)
Feb 18, 2020 20.58 20.68 20.58 20.62 12,372 -0.07(-0.32%)
Feb 14, 2020 20.66 20.70 20.66 20.69 13,687 -0.03(-0.16%)
Feb 13, 2020 20.67 20.74 20.67 20.72 5,768 +0.06(+0.28%)
Feb 12, 2020 20.62 20.66 20.62 20.66 12,017 +0.04(+0.18%)
Feb 11, 2020 20.64 20.65 20.60 20.63 4,920 -0.01(-0.05%)
Feb 10, 2020 20.57 20.66 20.57 20.64 5,277 -0.04(-0.17%)
Feb 07, 2020 20.70 20.70 20.61 20.67 17,685 +0.04(+0.20%)
Feb 06, 2020 20.66 20.72 20.63 20.63 12,991 +0.00(+0.01%)
Feb 05, 2020 20.62 20.63 20.61 20.63 11,119 +0.09(+0.45%)
Feb 04, 2020 20.55 20.57 20.47 20.54 6,629 +0.11(+0.52%)
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.