OSIR - Osiris Therapeutics, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 2019------
Apr 17, 201918.9918.9918.9918.9918.99-
Apr 16, 201918.9919.0118.9718.9918.99455,100
Apr 15, 201918.9819.0018.9818.9918.99115,600
Apr 12, 201918.9819.0218.9819.0019.00388,800
Apr 11, 201918.9719.0218.9719.0119.01267,900
Apr 10, 201918.9519.0118.9518.9918.9969,100
Apr 09, 201919.0019.0218.9018.9518.95115,100
Apr 08, 201919.0019.0218.9919.0019.00128,700
Apr 05, 201919.0119.0219.0019.0019.0083,500
Apr 04, 201919.0219.0418.9919.0219.0269,700
Apr 03, 201919.0119.0419.0019.0119.01117,600
Apr 02, 201919.0019.0418.9619.0119.01342,700
Apr 01, 201918.9919.0018.9718.9918.99317,200
Mar 29, 201918.9919.0018.9819.0019.00421,600
Mar 28, 201919.0219.0218.9619.0019.00150,300
Mar 27, 201919.0319.0518.9919.0119.01181,500
Mar 26, 201919.0119.0719.0019.0419.04221,000
Mar 25, 201919.0619.1419.0019.0119.01128,200
Mar 22, 201919.1019.2019.0019.0219.02384,100
Mar 21, 201919.1919.1919.1319.1519.15187,000
Mar 20, 201919.0519.2719.0219.2419.24449,200
Mar 19, 201919.0319.0619.0319.0419.04568,000
Mar 18, 201919.0019.0618.9919.0419.04309,900
Mar 15, 201918.9919.0618.9919.0619.06521,900
Mar 14, 201919.0319.0618.9719.0019.00706,100
Mar 13, 201919.0519.0819.0419.0719.071,273,500
Mar 12, 201919.0619.1518.9919.0619.062,622,600
Mar 11, 201918.7219.3018.6018.8818.88139,900
Mar 08, 201918.4018.8218.1118.7118.7193,400
Mar 07, 201917.9818.5017.9818.3018.3062,100
Mar 06, 201917.8818.4817.8117.9017.9090,600
Mar 05, 201916.9018.2616.5617.8717.8776,700
Mar 04, 201917.2017.3316.8016.9316.9369,000
Mar 01, 201917.4317.7017.2017.2017.2071,000
Feb 28, 201917.3717.6617.2217.4117.4146,900
Feb 27, 201917.3417.6917.0017.3717.3741,400
Feb 26, 201917.0117.4617.0117.3917.3981,100
Feb 25, 201917.1017.4516.9617.1817.18104,900
Feb 22, 201916.0017.5515.8417.0817.08185,600
Feb 21, 201916.0416.1315.6916.1016.1063,000
Feb 20, 201915.8516.1615.7116.0516.05116,700
Feb 19, 201915.9315.9315.5715.8515.8564,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...