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 (%)
Aug 31, 2018 19.86 19.86 19.86 0 +0.03(+0.17%)
Aug 30, 2018 19.88 19.95 19.82 19.82 13,258 -0.07(-0.37%)
Aug 29, 2018 20.01 20.01 19.90 19.90 3,161 -0.10(-0.51%)
Aug 28, 2018 20.01 20.01 19.94 20.00 10,185 +0.13(+0.66%)
Aug 27, 2018 19.91 19.91 19.87 19.87 5,199 +0.03(+0.15%)
Aug 24, 2018 19.89 19.97 19.84 19.84 2,608 -0.07(-0.35%)
Aug 23, 2018 19.86 19.91 19.86 19.91 4,347 +0.08(+0.39%)
Aug 22, 2018 19.86 19.88 19.83 19.83 7,703 -0.08(-0.39%)
Aug 21, 2018 19.91 19.91 309 +0.00(+0.00%)
Aug 20, 2018 19.96 19.96 19.91 19.91 1,126 +0.00(+0.00%)
Aug 17, 2018 19.88 19.94 19.88 19.91 2,999 -0.01(-0.04%)
Aug 16, 2018 19.91 19.91 19.91 19.91 333 +0.08(+0.39%)
Aug 15, 2018 19.84 19.84 19.84 19.84 1,168 -0.04(-0.19%)
Aug 14, 2018 19.82 19.88 19.82 19.88 34,540 +0.03(+0.16%)
Aug 13, 2018 19.91 19.91 19.81 19.84 967 -0.09(-0.43%)
Aug 10, 2018 19.89 19.93 19.88 19.93 1,564 -0.09(-0.43%)
Aug 09, 2018 19.98 20.02 19.98 20.02 923 +0.02(+0.09%)
Aug 08, 2018 20.00 20.00 20.00 20.00 372 -0.06(-0.30%)
Aug 07, 2018 20.06 20.06 20.06 20.06 174 -0.08(-0.38%)
Aug 06, 2018 20.15 20.15 20.13 20.13 2,390 -0.01(-0.05%)
Aug 03, 2018 20.02 20.14 20.02 20.14 1,043 +0.14(+0.69%)
Aug 02, 2018 20.07 20.07 20.01 20.01 2,016 +0.05(+0.24%)
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.