OSIR - Osiris Therapeutics, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 201811.1211.3811.0011.1611.16532,579
Sep 20, 201811.6711.6910.9611.0011.00240,800
Sep 19, 201811.8011.8011.2011.5011.50199,300
Sep 18, 201811.9011.9011.1911.6411.64105,800
Sep 17, 201811.7011.9011.6711.8511.85122,500
Sep 14, 201811.5011.7011.3011.5611.5676,500
Sep 13, 201811.1011.5011.0011.5011.5080,700
Sep 12, 201810.3311.2010.3311.1011.1094,300
Sep 11, 201810.3010.8010.1010.8010.80102,500
Sep 10, 20189.5910.499.4610.4910.4993,000
Sep 07, 20189.509.799.399.789.7818,900
Sep 06, 20189.609.639.289.509.5022,900
Sep 05, 20189.9510.009.509.559.5526,100
Sep 04, 201810.0010.009.8310.0010.0010,600
Aug 31, 20189.9810.029.7410.0010.0014,400
Aug 30, 20189.809.899.749.899.8922,800
Aug 29, 20189.369.799.269.779.7713,300
Aug 28, 20189.159.509.019.439.4333,400
Aug 27, 20188.899.058.799.059.0523,800
Aug 24, 20188.778.958.488.868.8615,000
Aug 23, 20188.758.808.708.808.8018,700
Aug 22, 20188.849.008.808.888.8811,800
Aug 21, 20188.758.918.618.738.7317,500
Aug 20, 20188.608.778.308.668.6620,800
Aug 17, 20188.108.568.008.568.5621,100
Aug 16, 20187.808.407.808.368.3633,500
Aug 15, 20188.008.007.307.957.95139,200
Aug 14, 20188.518.567.968.008.00141,400
Aug 13, 20189.0610.008.458.508.5084,500
Aug 10, 20189.109.148.678.908.9072,800
Aug 09, 20189.519.799.109.109.10182,500
Aug 08, 20189.559.719.509.509.5081,200
Aug 07, 201810.1510.429.419.669.6638,500
Aug 06, 201810.9411.0010.0010.0010.00148,600
Aug 03, 201811.9311.9310.5010.5210.5248,600
Aug 02, 201811.2011.2010.7510.8510.8550,700
Aug 01, 201811.9913.7011.0111.0511.0557,400
Jul 31, 201810.2011.0110.2010.9610.9650,300
Jul 30, 201810.1010.3010.1010.3010.3035,300
Jul 27, 20189.9910.019.6010.0110.0140,500
Jul 26, 201810.0110.109.6510.0010.0023,700
Jul 25, 201810.0010.009.8510.0010.0059,000
Jul 24, 201810.0210.0410.0010.0010.008,600
Jul 23, 20189.9910.059.9910.0010.0018,100
Jul 20, 201810.0010.009.959.959.956,500
Jul 19, 201810.0010.009.869.949.9411,700
Jul 18, 20189.5010.009.5010.0010.009,200
Jul 17, 201810.0010.079.769.929.9214,000
Jul 16, 201810.1010.1510.0010.0510.0516,900
Jul 13, 201810.0210.059.9210.0510.059,000
Jul 12, 201810.0010.049.689.929.926,300
Jul 11, 201810.1610.2410.1610.2010.206,800
Jul 10, 201810.1010.2810.1010.1610.1628,000
Jul 09, 201810.2010.3010.1010.1010.1029,600
Jul 06, 201810.0810.2510.0810.2510.2520,000
Jul 05, 201810.0010.2010.0010.1910.196,100
Jul 03, 201810.0010.109.8710.1010.106,000
Jul 02, 20189.7010.259.7010.0010.0036,500
Jun 29, 20189.609.709.599.659.656,100
Jun 28, 20189.699.699.409.509.5018,000
Jun 27, 20189.869.939.559.759.7517,400
Jun 26, 201810.5010.578.9610.0010.0061,000
Jun 25, 201810.2010.6910.2010.5310.5337,700
Jun 22, 201810.0510.259.9910.2510.2544,900
Jun 21, 20189.799.989.779.979.9727,100
Jun 20, 20189.699.859.639.799.7933,400
Jun 19, 20189.509.659.479.609.6012,700
Jun 18, 20189.259.509.259.509.5012,700
Jun 15, 20189.289.409.209.299.2921,900
Jun 14, 20189.209.259.159.209.2015,900
Jun 13, 20188.969.258.489.159.159,700
Jun 12, 20188.779.008.778.958.9512,500
Jun 11, 20188.909.008.768.908.9031,300
Jun 08, 20188.558.988.508.858.8527,000
Jun 07, 20188.008.808.008.558.5517,900
Jun 06, 20188.158.408.008.398.399,100
Jun 05, 20188.078.128.008.058.059,900
Jun 04, 20187.608.107.607.907.907,500
Jun 01, 20187.887.957.857.917.915,300
May 31, 20187.907.907.787.807.801,500
May 30, 20187.657.887.657.807.804,300
May 29, 20187.857.857.657.657.655,300
May 25, 20187.857.857.757.857.8512,600
May 24, 20187.937.937.807.857.8516,800
May 23, 20187.618.007.607.857.8510,300
May 22, 20187.607.697.607.617.6115,300
May 21, 20187.637.727.527.707.708,900
May 18, 20187.657.657.557.647.641,700
May 17, 20187.657.697.527.657.65149,600
May 16, 20187.607.907.607.807.808,900
May 15, 20187.547.557.477.507.5011,600
May 14, 20187.807.807.247.357.3512,700
May 11, 20188.408.407.537.757.75362,500
May 10, 20187.898.297.768.158.1511,300
May 09, 20188.198.397.608.208.2012,200
May 08, 20187.568.707.497.657.6516,600
May 07, 20187.407.607.407.527.5215,600
May 04, 20187.267.407.267.407.401,800
May 03, 20187.257.427.207.207.203,300
May 02, 20187.257.507.217.217.214,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...