Dark

OSIR
Osiris Therapeutics Inc
stock NASDAQ

Inactive

Apr 16, 2019

18.99USD0.000%(0.00)455,074

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2019-04-16	18.9900	19.0100	18.9700	18.9900	0.000%	455,074	0.000%
2019-04-15	18.9800	19.0000	18.9800	18.9900	-0.053%	115,569	0.000%
2019-04-12	18.9800	19.0200	18.9800	19.0000	-0.053%	388,775	-0.053%
2019-04-11	18.9700	19.0200	18.9700	19.0100	+0.105%	267,882	-0.105%
2019-04-10	18.9500	19.0100	18.9500	18.9900	+0.211%	69,104	0.000%
2019-04-09	19.0000	19.0200	18.9000	18.9500	-0.263%	115,118	+0.211%
2019-04-08	19.0000	19.0200	18.9900	19.0000	0.000%	128,738	-0.053%
2019-04-05	19.0100	19.0200	19.0000	19.0000	-0.105%	83,500	-0.053%
2019-04-04	19.0200	19.0400	18.9900	19.0200	+0.053%	69,713	-0.158%
2019-04-03	19.0100	19.0400	18.9961	19.0100	0.000%	117,591	-0.105%
2019-04-02	19.0000	19.0400	18.9600	19.0100	+0.105%	342,742	-0.105%
2019-04-01	18.9900	19.0000	18.9700	18.9900	-0.053%	317,221	0.000%
2019-03-29	18.9900	19.0000	18.9800	19.0000	0.000%	421,602	-0.053%
2019-03-28	19.0200	19.0200	18.9600	19.0000	-0.053%	150,307	-0.053%
2019-03-27	19.0300	19.0500	18.9900	19.0100	-0.158%	181,499	-0.105%
2019-03-26	19.0100	19.0700	19.0000	19.0400	+0.158%	221,010	-0.263%
2019-03-25	19.0600	19.1400	19.0000	19.0100	-0.053%	128,150	-0.105%
2019-03-22	19.1000	19.2000	19.0000	19.0200	-0.679%	384,127	-0.158%
2019-03-21	19.1900	19.1900	19.1335	19.1500	-0.468%	187,008	-0.836%
2019-03-20	19.0500	19.2700	19.0249	19.2400	+1.050%	449,207	-1.299%
2019-03-19	19.0300	19.0600	19.0300	19.0400	0.000%	567,990	-0.263%
2019-03-18	19.0000	19.0600	18.9900	19.0400	-0.105%	309,862	-0.263%
2019-03-15	18.9900	19.0600	18.9900	19.0600	+0.316%	521,894	-0.367%
2019-03-14	19.0300	19.0600	18.9700	19.0000	-0.367%	706,125	-0.053%
2019-03-13	19.0500	19.0800	19.0400	19.0700	+0.052%	1,273,487	-0.420%
2019-03-12	19.0600	19.1500	18.9900	19.0600	+0.953%	2,622,576	-0.367%
2019-03-11	18.7200	19.3000	18.6000	18.8800	+0.909%	139,892	+0.583%
2019-03-08	18.4000	18.8200	18.1100	18.7100	+2.240%	93,687	+1.497%
2019-03-07	17.9800	18.5000	17.9800	18.3000	+2.235%	62,214	+3.770%
2019-03-06	17.8800	18.4800	17.8100	17.9000	+0.168%	90,565	+6.089%
2019-03-05	16.9000	18.2600	16.5600	17.8700	+5.552%	76,693	+6.267%
2019-03-04	17.2000	17.3300	16.8000	16.9300	-1.570%	68,975	+12.168%
2019-03-01	17.4300	17.7000	17.2000	17.2000	-1.206%	70,959	+10.407%
2019-02-28	17.3700	17.6600	17.2200	17.4100	+0.230%	46,857	+9.075%
2019-02-27	17.3400	17.6900	17.0000	17.3700	-0.115%	41,382	+9.326%
2019-02-26	17.0100	17.4600	17.0100	17.3900	+1.222%	81,064	+9.201%
2019-02-25	17.1000	17.4500	16.9600	17.1800	+0.585%	104,880	+10.536%
2019-02-22	16.0000	17.5500	15.8393	17.0800	+6.087%	185,579	+11.183%
2019-02-21	16.0400	16.1300	15.6900	16.1000	+0.312%	62,952	+17.950%
2019-02-20	15.8500	16.1594	15.7100	16.0500	+1.262%	116,682	+18.318%
2019-02-19	15.9300	15.9300	15.5700	15.8500	-0.440%	64,374	+19.811%
2019-02-15	15.1700	16.0000	15.0800	15.9200	+4.599%	180,693	+19.284%
2019-02-14	15.1300	15.2500	15.0500	15.2200	+0.728%	45,162	+24.770%
2019-02-13	15.1400	15.3200	15.1000	15.1100	-0.657%	64,927	+25.678%
2019-02-12	15.4900	15.7400	15.1200	15.2100	-0.458%	60,037	+24.852%
2019-02-11	15.2200	15.3600	15.0300	15.2800	-0.131%	72,285	+24.280%
2019-02-08	15.5100	15.8500	15.0100	15.3000	-0.520%	96,390	+24.118%
2019-02-07	15.4500	15.5400	15.0700	15.3800	-0.324%	53,188	+23.472%
2019-02-06	15.6000	15.7000	13.5600	15.4300	-1.657%	149,262	+23.072%
2019-02-05	15.7100	15.7800	15.2200	15.6900	+0.900%	103,695	+21.033%
2019-02-04	15.0000	15.6200	14.7900	15.5500	+3.667%	227,224	+22.122%
2019-02-01	14.7000	15.0000	14.3000	15.0000	+1.833%	218,148	+26.600%
2019-01-31	14.7100	14.7500	14.3000	14.7300	+1.446%	125,280	+28.921%
2019-01-30	14.5000	14.5900	14.2000	14.5200	0.000%	43,031	+30.785%
2019-01-29	14.5900	14.7500	14.4500	14.5200	-0.206%	68,103	+30.785%
2019-01-28	14.5500	14.5700	13.9700	14.5500	0.000%	63,061	+30.515%
2019-01-25	14.0800	14.6000	14.0800	14.5500	+1.112%	84,900	+30.515%
2019-01-24	14.4500	14.5400	14.0303	14.3900	-0.415%	41,476	+31.967%
2019-01-23	13.9100	14.6300	13.9100	14.4500	+3.214%	65,075	+31.419%
2019-01-22	14.4300	14.4600	13.8700	14.0000	-3.448%	72,408	+35.643%
2019-01-18	14.5600	14.7300	14.2500	14.5000	+0.277%	63,905	+30.966%
2019-01-17	14.7500	14.9000	14.2500	14.4600	-0.891%	112,656	+31.328%
2019-01-16	13.7000	14.7100	13.6700	14.5900	+8.074%	96,409	+30.158%
2019-01-15	13.1400	13.8800	13.1400	13.5000	+2.662%	50,636	+40.667%
2019-01-14	13.5000	13.5000	12.9500	13.1500	-2.520%	40,761	+44.411%
2019-01-11	13.2600	14.0707	13.0400	13.4900	+2.197%	98,041	+40.771%
2019-01-10	13.2200	13.2500	13.0100	13.2000	-0.528%	25,863	+43.864%
2019-01-09	13.0800	13.4342	12.7401	13.2700	+2.077%	26,912	+43.105%
2019-01-08	13.4800	13.6400	12.8800	13.0000	-2.913%	66,209	+46.077%
2019-01-07	13.6800	13.6800	12.4800	13.3900	-0.815%	89,074	+41.822%
2019-01-04	13.7200	14.1300	13.2800	13.5000	-5.130%	195,442	+40.667%
2019-01-03	13.5000	14.7999	13.2801	14.2300	+5.486%	283,964	+33.450%
2019-01-02	13.4100	13.6350	13.0500	13.4900	-0.074%	136,940	+40.771%
2018-12-31	13.4300	13.7399	13.1053	13.5000	+3.448%	158,798	+40.667%
2018-12-28	12.5900	13.3800	12.5450	13.0500	+4.150%	83,005	+45.517%
2018-12-27	11.7500	13.2800	11.5500	12.5300	+6.638%	132,854	+51.556%
2018-12-26	11.3600	11.9900	11.1600	11.7500	+3.524%	71,889	+61.617%
2018-12-24	11.6600	11.9400	11.2400	11.3500	-2.491%	12,135	+67.313%
2018-12-21	11.9000	11.9000	11.1000	11.6400	+0.692%	134,867	+63.144%
2018-12-20	12.1300	12.2500	11.2100	11.5600	-5.556%	70,995	+64.273%
2018-12-19	12.8400	13.0800	12.0200	12.2400	-5.410%	69,477	+55.147%
2018-12-18	12.5700	13.2500	12.5700	12.9400	+3.025%	127,228	+46.754%
2018-12-17	13.0700	13.2200	12.1900	12.5600	-5.706%	109,500	+51.194%
2018-12-14	13.2800	13.6600	13.0000	13.3200	-1.260%	111,378	+42.568%
2018-12-13	13.1600	13.7800	12.8100	13.4900	+1.735%	106,789	+40.771%
2018-12-12	14.2500	14.3499	12.4300	13.2600	-5.824%	295,863	+43.213%
2018-12-11	13.6000	14.2500	13.6000	14.0800	+4.529%	452,201	+34.872%
2018-12-10	13.7500	13.7500	13.1400	13.4700	-0.517%	105,955	+40.980%
2018-12-07	13.0000	13.7900	12.8550	13.5400	+4.637%	257,784	+40.251%
2018-12-06	11.9600	13.0000	11.8200	12.9400	+7.031%	202,420	+46.754%
2018-12-04	12.1700	12.4600	11.9740	12.0900	-0.412%	39,193	+57.072%
2018-12-03	12.1000	12.1500	11.7437	12.1400	+0.747%	69,978	+56.425%
2018-11-30	12.1100	12.1100	11.7801	12.0500	-0.413%	137,605	+57.593%
2018-11-29	12.0600	12.2499	11.9500	12.1000	+0.833%	57,836	+56.942%
2018-11-28	11.8800	12.0000	11.6900	12.0000	+3.448%	244,527	+58.250%
2018-11-27	11.0000	11.7499	10.9600	11.6000	+6.033%	119,932	+63.707%
2018-11-26	10.9000	11.0000	10.8502	10.9400	+1.390%	134,341	+73.583%
2018-11-23	10.6500	10.9547	10.6500	10.7900	+0.841%	91,666	+75.996%
2018-11-21	10.6100	10.7000	10.4905	10.7000	+1.230%	5,314	+77.477%
2018-11-20	10.4800	10.6300	10.3800	10.5700	-0.377%	15,888	+79.659%
2018-11-19	10.4300	10.6600	10.3010	10.6100	+2.512%	16,388	+78.982%
2018-11-16	10.4300	10.4550	10.2000	10.3500	-1.709%	29,513	+83.478%
2018-11-15	10.4000	10.5300	10.0704	10.5300	+0.766%	15,822	+80.342%
2018-11-14	10.6900	10.7000	10.3015	10.4500	-2.336%	31,251	+81.722%
2018-11-13	10.4900	10.7500	10.1999	10.7000	+2.392%	44,686	+77.477%
2018-11-12	10.5000	10.5000	10.3400	10.4500	-0.096%	31,864	+81.722%
2018-11-09	10.5000	10.5000	10.1700	10.4600	-2.060%	38,872	+81.549%
2018-11-08	10.0000	11.0900	9.9000	10.6800	+6.800%	131,491	+77.809%
2018-11-07	9.9000	10.1490	9.8999	10.0000	+0.100%	38,705	+89.900%
2018-11-06	9.6200	9.9900	9.5101	9.9900	+4.171%	18,222	+90.090%
2018-11-05	9.9000	10.0300	9.5000	9.5900	-3.131%	21,051	+98.019%
2018-11-02	9.9000	10.2235	9.8900	9.9000	-0.901%	6,419	+91.818%
2018-11-01	9.8900	10.0700	9.8500	9.9900	+2.147%	10,241	+90.090%
2018-10-31	9.7600	10.0000	9.3519	9.7800	+0.308%	62,728	+94.172%
2018-10-30	9.7000	10.0000	9.1400	9.7500	+1.141%	28,515	+94.769%
2018-10-29	10.3600	10.3900	9.2500	9.6400	-6.226%	75,392	+96.992%
2018-10-26	10.3100	10.3100	10.1500	10.2800	+1.281%	12,622	+84.728%
2018-10-25	10.2963	10.6600	10.1500	10.1500	-3.791%	12,596	+87.094%
2018-10-24	10.2300	10.8100	10.0900	10.5500	+2.927%	37,244	+80.000%
2018-10-23	10.4900	10.4900	9.8500	10.2500	-2.381%	11,312	+85.268%
2018-10-22	10.4900	10.7900	10.2100	10.5000	+0.095%	17,325	+80.857%
2018-10-19	10.1900	10.8300	10.1900	10.4900	+2.341%	18,857	+81.030%
2018-10-18	10.3100	10.5000	10.0500	10.2500	-2.195%	56,169	+85.268%
2018-10-17	10.4500	10.4899	10.1500	10.4800	+0.866%	10,720	+81.202%
2018-10-16	10.2300	10.5500	10.2300	10.3900	+0.678%	22,483	+82.772%
2018-10-15	10.1293	10.8800	10.0385	10.3200	+2.687%	13,037	+84.012%
2018-10-12	10.0600	10.4700	9.8200	10.0500	+0.500%	32,978	+88.955%
2018-10-11	10.0400	10.0500	9.8800	10.0000	+0.908%	29,069	+89.900%
2018-10-10	10.3500	10.3900	9.9100	9.9100	-3.411%	36,920	+91.625%
2018-10-09	10.5800	10.7100	10.2501	10.2600	-4.912%	32,025	+85.088%
2018-10-08	10.7600	10.8900	10.2644	10.7900	0.000%	37,698	+75.996%
2018-10-05	10.6900	10.8200	10.2609	10.7900	+0.841%	34,756	+75.996%
2018-10-04	10.8700	10.8700	10.2500	10.7000	-2.015%	38,180	+77.477%
2018-10-03	10.9200	11.1200	10.5210	10.9200	0.000%	42,481	+73.901%
2018-10-02	11.1500	11.1800	10.7746	10.9200	-2.238%	39,555	+73.901%
2018-10-01	11.1000	11.2400	11.0000	11.1700	+0.631%	65,279	+70.009%
2018-09-28	11.0600	11.2400	10.7600	11.1000	0.000%	36,073	+71.081%
2018-09-27	10.9000	11.1200	10.9000	11.1000	+1.001%	41,860	+71.081%
2018-09-26	11.3200	11.4700	10.7100	10.9900	-3.172%	70,262	+72.793%
2018-09-25	11.4100	11.4150	11.1053	11.3500	+0.621%	85,821	+67.313%
2018-09-24	11.1900	11.2800	10.9000	11.2800	+1.075%	106,199	+68.351%
2018-09-21	11.1200	11.4300	11.0000	11.1600	+1.455%	532,579	+70.161%
2018-09-20	11.6700	11.6900	10.9600	11.0000	-4.348%	240,750	+72.636%
2018-09-19	11.8000	11.8000	11.2000	11.5000	-1.203%	199,251	+65.130%
2018-09-18	11.9000	11.9000	11.1900	11.6400	-1.772%	105,808	+63.144%
2018-09-17	11.7000	11.9000	11.6700	11.8500	+2.509%	122,458	+60.253%
2018-09-14	11.5000	11.7000	11.3000	11.5600	+0.522%	76,509	+64.273%
2018-09-13	11.1000	11.5000	10.9961	11.5000	+3.604%	80,716	+65.130%
2018-09-12	10.3300	11.2000	10.3300	11.1000	+2.778%	94,302	+71.081%
2018-09-11	10.3000	10.8000	10.1000	10.8000	+2.955%	102,471	+75.833%
2018-09-10	9.5900	10.4900	9.4581	10.4900	+7.260%	92,984	+81.030%
2018-09-07	9.5000	9.7900	9.3850	9.7800	+2.947%	18,949	+94.172%
2018-09-06	9.6000	9.6300	9.2800	9.5000	-0.524%	22,934	+99.895%
2018-09-05	9.9500	10.0000	9.5000	9.5500	-4.500%	26,128	+98.848%
2018-09-04	10.0000	10.0000	9.8304	10.0000	0.000%	10,625	+89.900%
2018-08-31	9.9800	10.0225	9.7400	10.0000	+1.112%	14,426	+89.900%
2018-08-30	9.8000	9.8900	9.7373	9.8900	+1.228%	22,832	+92.012%
2018-08-29	9.3600	9.7900	9.2585	9.7700	+3.606%	13,292	+94.371%
2018-08-28	9.1500	9.5000	9.0100	9.4300	+4.199%	33,387	+101.379%
2018-08-27	8.8900	9.0500	8.7900	9.0500	+2.144%	23,806	+109.834%
2018-08-24	8.7700	8.9500	8.4786	8.8600	+0.682%	14,995	+114.334%
2018-08-23	8.7500	8.8000	8.7000	8.8000	-0.901%	18,676	+115.795%
2018-08-22	8.8400	9.0000	8.8048	8.8800	+1.718%	11,821	+113.851%
2018-08-21	8.7500	8.9100	8.6100	8.7300	+0.808%	17,531	+117.526%
2018-08-20	8.6000	8.7650	8.3000	8.6600	+1.168%	20,771	+119.284%
2018-08-17	8.1000	8.5600	8.0000	8.5600	+2.392%	21,063	+121.846%
2018-08-16	7.8000	8.4000	7.8000	8.3600	+5.157%	33,483	+127.153%
2018-08-15	8.0000	8.0000	7.3000	7.9500	-0.625%	139,201	+138.868%
2018-08-14	8.5147	8.5600	7.9594	8.0000	-5.882%	141,396	+137.375%
2018-08-13	9.0616	10.0000	8.4500	8.5000	-4.494%	84,491	+123.412%
2018-08-10	9.1000	9.1400	8.6700	8.9000	-2.198%	72,787	+113.371%
2018-08-09	9.5100	9.7850	9.1000	9.1000	-4.211%	182,647	+108.681%
2018-08-08	9.5500	9.7100	9.5000	9.5000	-1.656%	81,204	+99.895%
2018-08-07	10.1500	10.4188	9.4100	9.6600	-3.400%	38,512	+96.584%
2018-08-06	10.9400	11.0000	10.0000	10.0000	-4.943%	148,631	+89.900%
2018-08-03	11.0000	11.9300	10.5000	10.5200	-3.041%	48,634	+80.513%
2018-08-02	11.2000	11.2000	10.7500	10.8500	-1.810%	50,733	+75.023%
2018-08-01	11.9900	13.7000	11.0100	11.0500	+186.269%	57,397	+71.855%
2017-03-13	4.7600	4.7600	3.8300	3.8600	-25.769%	2,921,453	+391.969%
2017-03-10	5.4000	5.4700	5.1700	5.2000	-4.236%	134,419	+265.192%
2017-03-09	5.6300	5.7000	5.3500	5.4300	-3.209%	101,586	+249.724%
2017-03-08	5.7000	5.7800	5.6100	5.6100	-0.708%	46,214	+238.503%
2017-03-07	5.8000	5.8590	5.6100	5.6500	-2.080%	72,487	+236.106%
2017-03-06	5.8000	6.1800	5.6700	5.7700	-0.173%	38,515	+229.116%
2017-03-03	5.8300	6.0200	5.6900	5.7800	-0.173%	41,048	+228.547%
2017-03-02	6.0400	6.0780	5.7750	5.7900	-4.455%	94,579	+227.979%
2017-03-01	5.8200	6.0900	5.7788	6.0600	+5.391%	114,218	+213.366%
2017-02-28	5.8768	5.8800	5.7000	5.7500	-2.211%	58,681	+230.261%
2017-02-27	5.6500	5.9400	5.6500	5.8800	+3.887%	45,669	+222.959%
2017-02-24	5.5800	5.7400	5.5800	5.6600	+0.533%	45,933	+235.512%
2017-02-23	5.6100	5.6500	5.3700	5.6300	+2.925%	88,622	+237.300%
2017-02-22	5.7600	5.8800	5.3400	5.4700	-6.814%	108,783	+247.166%
2017-02-21	6.0200	6.0200	5.8300	5.8700	-2.492%	88,403	+223.509%
2017-02-17	5.8300	6.1100	5.6600	6.0200	+3.793%	88,401	+215.449%
2017-02-16	5.8200	5.9000	5.6130	5.8000	+0.520%	63,048	+227.414%
2017-02-15	5.8200	5.8932	5.6000	5.7700	-0.345%	54,243	+229.116%
2017-02-14	5.7600	5.8300	5.5000	5.7900	-0.515%	99,270	+227.979%
2017-02-13	5.9200	5.9900	5.7700	5.8200	-2.020%	113,699	+226.289%
2017-02-10	5.9100	6.0900	5.7960	5.9400	+0.338%	69,696	+219.697%
2017-02-09	5.7000	5.9800	5.7000	5.9200	+4.409%	89,080	+220.777%
2017-02-08	5.7000	5.8100	5.6300	5.6700	-0.176%	87,520	+234.921%
2017-02-07	5.5200	5.7100	5.4500	5.6800	+3.085%	60,291	+234.331%
2017-02-06	5.5400	5.5800	5.4050	5.5100	-1.783%	79,047	+244.646%
2017-02-03	5.5100	5.6499	5.5100	5.6100	+2.559%	78,810	+238.503%
2017-02-02	5.6700	5.7100	5.4300	5.4700	-3.527%	77,118	+247.166%
2017-02-01	5.4500	5.8900	5.2500	5.6700	+0.890%	122,184	+234.921%
2017-01-31	5.5600	5.8500	5.4900	5.6200	+0.537%	163,784	+237.900%
2017-01-30	5.8000	5.8100	5.4600	5.5900	-5.254%	103,551	+239.714%
2017-01-27	5.3900	5.9700	5.3700	5.9000	+9.259%	90,529	+221.864%
2017-01-26	5.5600	5.5600	5.3306	5.4000	-1.996%	78,995	+251.667%
2017-01-25	5.3200	5.7100	5.2600	5.5100	+4.356%	131,522	+244.646%
2017-01-24	5.1100	5.3299	5.1100	5.2800	+2.924%	89,986	+259.659%
2017-01-23	4.9800	5.1700	4.9800	5.1300	+1.786%	89,869	+270.175%
2017-01-20	4.9100	5.1300	4.9000	5.0400	+2.648%	153,422	+276.786%
2017-01-19	4.9000	4.9600	4.9000	4.9100	-0.203%	63,879	+286.762%
2017-01-18	4.8400	4.9660	4.8000	4.9200	+2.287%	54,159	+285.976%
2017-01-17	4.9000	4.9100	4.8000	4.8100	-2.037%	107,343	+294.802%
2017-01-13	4.8700	5.0000	4.8700	4.9100	0.000%	49,549	+286.762%
2017-01-12	4.9100	4.9800	4.8100	4.9100	+0.409%	88,795	+286.762%
2017-01-11	4.9100	4.9700	4.8500	4.8900	-1.012%	99,690	+288.344%
2017-01-10	4.9400	5.0000	4.8200	4.9400	+0.407%	52,519	+284.413%
2017-01-09	4.9300	4.9500	4.8600	4.9200	0.000%	59,738	+285.976%
2017-01-06	5.0500	5.0500	4.9100	4.9200	-1.992%	46,458	+285.976%
2017-01-05	4.9800	5.1100	4.8500	5.0200	+1.006%	46,329	+278.287%
2017-01-04	4.8500	5.1000	4.8200	4.9700	+1.636%	128,334	+282.093%
2017-01-03	4.9900	4.9900	4.8100	4.8900	-0.407%	132,294	+288.344%
2016-12-30	5.0200	5.0565	4.8100	4.9100	-2.772%	164,467	+286.762%
2016-12-29	5.0000	5.1500	4.9800	5.0500	-0.591%	95,931	+276.040%
2016-12-28	5.2300	5.3500	4.9900	5.0800	-1.931%	248,127	+273.819%
2016-12-27	5.2000	5.3050	5.1700	5.1800	-1.145%	78,121	+266.602%
2016-12-23	5.0300	5.2500	5.0300	5.2400	+3.968%	106,857	+262.405%
2016-12-22	5.0300	5.0950	4.9700	5.0400	+0.599%	109,094	+276.786%
2016-12-21	5.2300	5.2450	4.9600	5.0100	-4.023%	152,933	+279.042%
2016-12-20	5.1500	5.2500	5.1300	5.2200	+1.359%	123,722	+263.793%
2016-12-19	4.9700	5.3500	4.9010	5.1500	+4.040%	243,997	+268.738%
2016-12-16	4.9400	5.0550	4.9300	4.9500	0.000%	1,311,952	+283.636%
2016-12-15	5.0500	5.0900	4.9400	4.9500	-1.198%	149,699	+283.636%
2016-12-14	5.0500	5.3000	4.9700	5.0100	-1.572%	284,063	+279.042%
2016-12-13	5.1200	5.2400	5.0000	5.0900	+0.992%	198,546	+273.084%
2016-12-12	5.3500	5.3500	4.9000	5.0400	-6.667%	224,172	+276.786%
2016-12-09	5.1400	5.4400	4.9700	5.4000	+5.058%	191,948	+251.667%
2016-12-08	5.3000	5.3000	5.0600	5.1400	-2.467%	223,899	+269.455%
2016-12-07	5.2900	5.3499	5.0811	5.2700	-1.495%	124,536	+260.342%
2016-12-06	5.5000	5.5000	5.2900	5.3500	-2.194%	158,071	+254.953%
2016-12-05	5.6700	5.8800	5.4200	5.4700	-3.697%	267,390	+247.166%
2016-12-02	5.6800	5.8600	5.5200	5.6800	+1.068%	154,147	+234.331%
2016-12-01	5.9800	6.2800	5.5800	5.6200	-5.546%	239,981	+237.900%
2016-11-30	6.0400	6.0700	5.8300	5.9500	-0.168%	84,638	+219.160%
2016-11-29	5.9600	6.0300	5.8200	5.9600	-0.168%	104,807	+218.624%
2016-11-28	6.0700	6.0700	5.9200	5.9700	-1.647%	144,892	+218.090%
2016-11-25	6.2400	6.7180	6.0200	6.0700	-1.780%	70,900	+212.850%
2016-11-23	6.3800	6.3896	6.0600	6.1800	-3.888%	218,814	+207.282%
2016-11-22	6.4800	6.5300	6.3800	6.4300	-1.682%	96,870	+195.334%
2016-11-21	6.5500	6.8300	6.3950	6.5400	-0.608%	124,177	+190.367%
2016-11-18	6.7700	6.7799	6.5300	6.5800	-2.374%	112,021	+188.602%
2016-11-17	6.7000	6.8500	6.3600	6.7400	+2.588%	90,256	+181.751%
2016-11-16	6.5900	6.7400	6.5188	6.5700	+0.459%	113,309	+189.041%
2016-11-15	6.6000	6.6400	6.3000	6.5400	-1.802%	221,138	+190.367%
2016-11-14	7.0000	7.1100	6.5000	6.6600	-3.338%	486,258	+185.135%
2016-11-11	6.5000	7.3900	6.3101	6.8900	+3.765%	746,898	+175.617%
2016-11-10	5.4700	6.8800	5.3800	6.6400	+22.963%	906,150	+185.994%
2016-11-09	4.8400	5.4300	4.8400	5.4000	+4.247%	567,711	+251.667%
2016-11-08	4.4300	5.4700	4.4300	5.1800	+23.628%	1,283,418	+266.602%
2016-11-07	4.2500	4.3300	4.1200	4.1900	+2.195%	67,853	+353.222%
2016-11-04	4.1100	4.2500	4.0000	4.1000	+1.235%	73,880	+363.171%
2016-11-03	4.2700	4.2700	4.0000	4.0500	-3.571%	85,113	+368.889%
2016-11-02	4.2000	4.4090	4.1900	4.2000	+0.239%	63,329	+352.143%
2016-11-01	4.0600	4.4000	4.0000	4.1900	+4.489%	98,133	+353.222%
2016-10-31	4.0200	4.0500	4.0000	4.0100	-1.232%	73,084	+373.566%
2016-10-28	4.1500	4.1860	4.0100	4.0600	-2.404%	68,618	+367.734%
2016-10-27	4.0500	4.2000	4.0000	4.1600	+2.970%	125,420	+356.490%
2016-10-26	4.0800	4.1500	4.0300	4.0400	-2.179%	26,768	+370.050%
2016-10-25	4.1700	4.1900	4.0500	4.1300	-0.959%	46,973	+359.806%
2016-10-24	4.1800	4.2200	4.1400	4.1700	-0.950%	52,505	+355.396%
2016-10-21	4.2000	4.3500	4.1200	4.2100	+0.238%	63,516	+351.069%
2016-10-20	4.3000	4.3400	4.1700	4.2000	-2.098%	112,228	+352.143%
2016-10-19	4.3000	4.3799	4.2300	4.2900	-0.464%	29,345	+342.657%
2016-10-18	4.3400	4.4600	4.2600	4.3100	-0.691%	57,756	+340.603%
2016-10-17	4.3100	4.3600	4.1100	4.3400	0.000%	86,808	+337.558%
2016-10-14	4.5000	4.5200	4.2900	4.3400	-3.556%	81,976	+337.558%
2016-10-13	4.5700	4.6100	4.3800	4.5000	-2.386%	79,733	+322.000%
2016-10-12	4.6100	4.6980	4.5100	4.6100	+0.436%	35,597	+311.931%
2016-10-11	4.7500	4.8300	4.5800	4.5900	-3.975%	46,751	+313.725%
2016-10-10	4.7700	4.9430	4.7300	4.7800	+0.632%	43,384	+297.280%
2016-10-07	4.7200	4.8000	4.6500	4.7500	+0.636%	32,818	+299.789%
2016-10-06	4.8300	4.9000	4.6915	4.7200	-1.255%	68,227	+302.331%
2016-10-05	4.8200	4.9200	4.7300	4.7800	-0.830%	46,845	+297.280%
2016-10-04	4.9400	4.9550	4.8000	4.8200	-2.033%	52,948	+293.983%
2016-10-03	4.9900	5.0100	4.8500	4.9200	-0.806%	26,642	+285.976%
2016-09-30	4.7800	5.0200	4.6500	4.9600	+5.532%	108,930	+282.863%
2016-09-29	4.7800	4.7800	4.6300	4.7000	-2.692%	35,090	+304.043%
2016-09-28	4.7400	4.8500	4.6500	4.8300	+2.331%	42,305	+293.168%
2016-09-27	4.6800	4.8400	4.5700	4.7200	+0.640%	76,154	+302.331%
2016-09-26	4.7500	4.7800	4.6300	4.6900	-1.883%	47,016	+304.904%
2016-09-23	4.8000	4.8600	4.7500	4.7800	-2.249%	55,055	+297.280%
2016-09-22	4.9000	4.9700	4.8100	4.8900	0.000%	75,500	+288.344%
2016-09-21	4.9900	5.0310	4.6700	4.8900	-1.610%	99,284	+288.344%
2016-09-20	5.0600	5.1600	4.9400	4.9700	-1.389%	82,743	+282.093%
2016-09-19	5.0000	5.1286	5.0000	5.0400	-0.787%	24,305	+276.786%
2016-09-16	5.1400	5.1400	5.0000	5.0800	-0.781%	83,605	+273.819%
2016-09-15	5.0200	5.2200	5.0200	5.1200	+1.386%	89,982	+270.898%
2016-09-14	5.0500	5.1200	5.0200	5.0500	+0.798%	32,883	+276.040%
2016-09-13	5.1800	5.2100	4.9700	5.0100	-4.934%	54,841	+279.042%
2016-09-12	5.2700	5.4600	5.1600	5.2700	-0.566%	43,897	+260.342%
2016-09-09	5.7500	5.7899	5.2800	5.3000	-10.624%	83,984	+258.302%
2016-09-08	5.7200	5.9500	5.6000	5.9300	+4.218%	65,529	+220.236%
2016-09-07	5.5600	5.7550	5.5600	5.6900	+2.523%	66,098	+233.743%
2016-09-06	5.2800	5.6000	5.2401	5.5500	+5.714%	90,478	+242.162%
2016-09-02	5.2000	5.2700	5.1050	5.2500	+2.140%	49,855	+261.714%
2016-09-01	5.0100	5.1800	4.9701	5.1400	+2.595%	41,121	+269.455%
2016-08-31	5.0400	5.0700	4.9000	5.0100	0.000%	71,777	+279.042%
2016-08-30	4.8900	5.0700	4.8800	5.0100	+1.829%	42,775	+279.042%
2016-08-29	4.9900	4.9900	4.8400	4.9200	-1.403%	35,757	+285.976%
2016-08-26	5.0200	5.2000	4.9600	4.9900	-1.188%	47,006	+280.561%
2016-08-25	4.9700	5.1100	4.9500	5.0500	+1.610%	52,432	+276.040%
2016-08-24	5.1200	5.2600	4.9500	4.9700	-2.930%	83,526	+282.093%
2016-08-23	5.2000	5.2800	5.0500	5.1200	-1.538%	28,392	+270.898%
2016-08-22	5.2000	5.2400	5.0900	5.2000	+0.386%	19,165	+265.192%
2016-08-19	5.2200	5.2400	5.0810	5.1800	-1.145%	58,350	+266.602%
2016-08-18	5.3280	5.3600	5.1600	5.2400	-0.758%	28,625	+262.405%
2016-08-17	5.3100	5.4100	5.1000	5.2800	-0.377%	34,121	+259.659%
2016-08-16	5.3300	5.4300	5.2700	5.3000	-1.852%	27,563	+258.302%
2016-08-15	5.4100	5.5830	5.0200	5.4000	-1.280%	38,240	+251.667%
2016-08-12	5.2600	5.6700	5.2600	5.4700	+3.403%	89,430	+247.166%
2016-08-11	5.0600	5.3500	5.0500	5.2900	+4.339%	62,618	+258.979%
2016-08-10	5.4500	5.4500	5.0000	5.0700	-7.482%	104,626	+274.556%
2016-08-09	5.5100	5.5800	5.4300	5.4800	-1.968%	52,942	+246.533%
2016-08-08	5.5150	5.6300	5.4410	5.5900	+1.085%	42,075	+239.714%
2016-08-05	5.7000	5.8200	5.4800	5.5300	+3.947%	129,384	+243.400%
2016-08-04	5.2900	5.3900	5.2200	5.3200	+0.567%	34,116	+256.955%
2016-08-03	5.1000	5.3050	5.1000	5.2900	+3.119%	49,290	+258.979%
2016-08-02	4.8910	5.1700	4.8910	5.1300	+1.584%	48,351	+270.175%
2016-08-01	5.0000	5.0800	4.9800	5.0500	+1.000%	31,912	+276.040%
2016-07-29	4.9200	5.0800	4.8700	5.0000	+0.806%	41,367	+279.800%
2016-07-28	5.0000	5.0000	4.8400	4.9600	-1.195%	43,058	+282.863%
2016-07-27	5.0200	5.0500	4.9400	5.0200	+0.803%	39,394	+278.287%
2016-07-26	4.9900	5.1000	4.9000	4.9800	-0.599%	31,554	+281.325%
2016-07-25	5.1000	5.1000	5.0000	5.0100	-2.339%	38,529	+279.042%
2016-07-22	5.1800	5.2500	5.0800	5.1300	-1.536%	26,191	+270.175%
2016-07-21	5.2400	5.4600	5.1600	5.2100	-0.192%	45,040	+264.491%
2016-07-20	5.2100	5.4199	5.1600	5.2200	+0.967%	61,665	+263.793%
2016-07-19	5.1900	5.2400	5.1500	5.1700	-0.577%	38,090	+267.311%
2016-07-18	5.0800	5.2200	5.0800	5.2000	+1.961%	45,428	+265.192%
2016-07-15	5.0100	5.1500	4.9500	5.1000	+3.030%	58,189	+272.353%
2016-07-14	5.0000	5.0100	4.8500	4.9500	+0.202%	43,589	+283.636%
2016-07-13	5.1200	5.1700	4.9000	4.9400	-2.564%	46,151	+284.413%
2016-07-12	5.0600	5.2000	4.9800	5.0700	+0.396%	91,057	+274.556%
2016-07-11	5.0500	5.1500	5.0400	5.0500	+0.398%	61,147	+276.040%
2016-07-08	4.8900	5.0400	4.8600	5.0300	+3.498%	51,164	+277.535%
2016-07-07	4.9400	4.9500	4.8000	4.8600	-1.619%	61,716	+290.741%
2016-07-06	4.9000	5.0359	4.8600	4.9400	+0.407%	38,835	+284.413%
2016-07-05	5.0200	5.0200	4.9000	4.9200	-2.574%	54,008	+285.976%
2016-07-01	5.0800	5.1800	5.0200	5.0500	-0.786%	65,274	+276.040%
2016-06-30	5.1100	5.1550	5.0200	5.0900	-0.586%	75,963	+273.084%
2016-06-29	5.3400	5.3400	5.0600	5.1200	-3.396%	111,259	+270.898%
2016-06-28	5.2100	5.4500	5.2000	5.3000	+2.913%	114,001	+258.302%
2016-06-27	5.0900	5.5250	5.0200	5.1500	-0.579%	106,636	+268.738%
2016-06-24	5.1800	5.4400	5.1150	5.1800	-5.818%	385,500	+266.602%
2016-06-23	5.2700	5.5100	5.2400	5.5000	+5.769%	98,092	+245.273%
2016-06-22	5.1600	5.4000	5.0700	5.2000	+0.580%	62,294	+265.192%
2016-06-21	5.1700	5.2700	5.0400	5.1700	+0.388%	67,577	+267.311%
2016-06-20	4.9400	5.2900	4.8600	5.1500	+5.317%	133,230	+268.738%
2016-06-17	4.8500	5.0148	4.7455	4.8900	+1.242%	308,559	+288.344%
2016-06-16	4.6000	4.8600	4.5600	4.8300	+2.331%	78,610	+293.168%
2016-06-15	4.7400	4.7800	4.5500	4.7200	-0.211%	97,990	+302.331%
2016-06-14	4.8800	4.9100	4.5800	4.7300	-3.272%	159,723	+301.480%
2016-06-13	4.8500	5.0799	4.8100	4.8900	-0.811%	167,583	+288.344%
2016-06-10	5.0000	5.0400	4.9200	4.9300	-1.400%	124,438	+285.193%
2016-06-09	5.0100	5.0800	5.0000	5.0000	-0.990%	116,276	+279.800%
2016-06-08	5.0000	5.0900	5.0000	5.0500	+0.798%	103,871	+276.040%

.dark-mode .NHq1Wb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NHq1Wb{ color: #333333; background-color: white; border: 2px solid #333333; }OSIROsiris Therapeutics Incstock NASDAQ

OSIR
Osiris Therapeutics Inc
stock NASDAQ