OSIR - Osiris Therapeutics, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 19, 201915.9315.9315.5715.8515.8558,373
Feb 15, 201915.1716.0015.0815.9215.92180,700
Feb 14, 201915.1315.2515.0515.2215.2245,200
Feb 13, 201915.1415.3215.1015.1115.1164,900
Feb 12, 201915.4915.7415.1215.2115.2160,000
Feb 11, 201915.2215.3615.0315.2815.2872,300
Feb 08, 201915.5115.8515.0115.3015.3096,400
Feb 07, 201915.4515.5415.0715.3815.3853,200
Feb 06, 201915.6015.7013.5615.4315.43149,300
Feb 05, 201915.7115.7815.2215.6915.69103,700
Feb 04, 201915.0015.6214.7915.5515.55227,200
Feb 01, 201914.7015.0014.3015.0015.00218,100
Jan 31, 201914.7114.7514.3014.7314.73125,300
Jan 30, 201914.5014.5914.2014.5214.5243,000
Jan 29, 201914.5914.7514.4514.5214.5268,100
Jan 28, 201914.5514.5713.9714.5514.5563,100
Jan 25, 201914.0814.6014.0814.5514.5584,900
Jan 24, 201914.4514.5414.0314.3914.3941,500
Jan 23, 201913.9114.6313.9114.4514.4565,100
Jan 22, 201914.4314.4613.8714.0014.0072,400
Jan 18, 201914.5614.7314.2514.5014.5063,900
Jan 17, 201914.7514.9014.2514.4614.46112,700
Jan 16, 201913.7014.7113.6714.5914.5996,400
Jan 15, 201913.1413.8813.1413.5013.5050,600
Jan 14, 201913.5013.5012.9513.1513.1540,800
Jan 11, 201913.2614.0713.0413.4913.4998,000
Jan 10, 201913.2213.2513.0113.2013.2025,900
Jan 09, 201913.0813.4312.7413.2713.2726,900
Jan 08, 201913.4813.6412.8813.0013.0066,200
Jan 07, 201913.6813.6812.4813.3913.3989,100
Jan 04, 201913.7214.1313.2813.5013.50195,400
Jan 03, 201913.5014.8013.2814.2314.23284,000
Jan 02, 201913.4113.6413.0513.4913.49136,900
Dec 31, 201813.4313.7413.1113.5013.50158,800
Dec 28, 201812.5913.3812.5513.0513.0583,000
Dec 27, 201811.7513.2811.5512.5312.53132,900
Dec 26, 201811.3611.9911.1611.7511.7571,900
Dec 24, 201811.6611.9411.2411.3511.3512,100
Dec 21, 201811.9011.9011.1011.6411.64134,900
Dec 20, 201812.1312.2511.2111.5611.5671,000
Dec 19, 201812.8413.0812.0212.2412.2469,500
Dec 18, 201812.5713.2512.5712.9412.94127,200
Dec 17, 201813.0713.2212.1912.5612.56109,500
Dec 14, 201813.2813.6613.0013.3213.32111,400
Dec 13, 201813.1613.7812.8113.4913.49106,800
Dec 12, 201814.2514.3512.3213.2613.26295,900
Dec 11, 201813.6014.2513.6014.0814.08452,200
Dec 10, 201813.7513.7513.1413.4713.47106,000
Dec 07, 201813.0013.7912.8613.5413.54257,800
Dec 06, 201811.9613.0011.8212.9412.94202,400
Dec 04, 201812.1712.4611.9712.0912.0939,200
Dec 03, 201812.1012.1511.7412.1412.1470,000
Nov 30, 201812.1112.1111.7812.0512.05137,600
Nov 29, 201812.0612.2511.9512.1012.1057,800
Nov 28, 201811.8812.0011.6912.0012.00244,500
Nov 27, 201811.0011.7510.9611.6011.60119,900
Nov 26, 201810.9011.0010.8510.9410.94134,300
Nov 23, 201810.6510.9510.6510.7910.7991,700
Nov 21, 201810.6110.7010.4910.7010.705,300
Nov 20, 201810.4810.6310.3810.5710.5715,900
Nov 19, 201810.4310.6610.3010.6110.6116,400
Nov 16, 201810.4310.4610.2010.3510.3529,500
Nov 15, 201810.4010.5310.0710.5310.5315,800
Nov 14, 201810.6910.7010.3010.4510.4531,300
Nov 13, 201810.4910.7510.2010.7010.7044,700
Nov 12, 201810.5010.5010.3410.4510.4531,900
Nov 09, 201810.5010.5010.1710.4610.4638,900
Nov 08, 201810.0011.099.9010.6810.68131,500
Nov 07, 20189.9010.159.9010.0010.0038,700
Nov 06, 20189.629.999.519.999.9918,200
Nov 05, 20189.9010.039.509.599.5921,100
Nov 02, 20189.9010.229.899.909.906,400
Nov 01, 20189.8910.079.859.999.9910,200
Oct 31, 20189.7610.009.359.789.7862,700
Oct 30, 20189.7010.009.149.759.7528,500
Oct 29, 201810.3610.399.259.649.6475,400
Oct 26, 201810.3110.3110.1510.2810.2812,600
Oct 25, 201810.6110.6610.1510.1510.1512,600
Oct 24, 201810.2310.8110.0910.5510.5537,200
Oct 23, 201810.4910.499.8510.2510.2511,300
Oct 22, 201810.4910.7910.2110.5010.5017,300
Oct 19, 201810.1910.8310.1910.4910.4918,900
Oct 18, 201810.3110.5010.0510.2510.2556,200
Oct 17, 201810.4510.4910.1510.4810.4810,700
Oct 16, 201810.2310.5510.2310.3910.3922,500
Oct 15, 201810.1310.8810.0410.3210.3213,000
Oct 12, 201810.0610.479.8210.0510.0533,000
Oct 11, 201810.0410.059.8810.0010.0029,100
Oct 10, 201810.3510.399.919.919.9136,900
Oct 09, 201810.5810.7110.2510.2610.2632,000
Oct 08, 201810.7610.8910.2610.7910.7937,700
Oct 05, 201810.6910.8210.2610.7910.7934,800
Oct 04, 201810.8710.8710.2510.7010.7038,200
Oct 03, 201810.9211.1210.5210.9210.9242,500
Oct 02, 201811.1511.1810.7710.9210.9239,600
Oct 01, 201811.1011.2411.0011.1711.1765,300
Sep 28, 201811.0611.2410.7611.1011.1036,100
Sep 27, 201810.9011.1210.9011.1011.1041,900
Sep 26, 201811.3211.4710.7110.9910.9970,300
Sep 25, 201811.4111.4211.1111.3511.3585,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...