Indicators

Osiris Therapeutics (NY: IGBH )

24.70 +0.02 (+0.08%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	18.38	18.60	18.38	18.56	2,988	+0.10(+0.55%)
May 28, 2020	18.33	18.52	18.32	18.45	5,639	+0.03(+0.17%)
May 27, 2020	18.44	18.52	18.34	18.42	3,968	+0.05(+0.27%)
May 26, 2020	18.35	18.50	18.29	18.37	4,988	+0.10(+0.55%)
May 22, 2020	18.27	18.27	18.16	18.27	6,573	-0.00(-0.00%)
May 21, 2020	18.17	18.38	18.17	18.27	17,047	-0.01(-0.05%)
May 20, 2020	18.11	18.36	18.11	18.28	6,104	+0.26(+1.46%)
May 19, 2020	18.12	18.15	17.34	18.02	20,964	-0.10(-0.53%)
May 18, 2020	17.91	18.15	17.91	18.11	3,652	+0.32(+1.81%)
May 15, 2020	17.55	17.80	17.55	17.79	2,988	+0.17(+0.98%)
May 14, 2020	17.50	17.64	17.50	17.62	4,910	+0.09(+0.52%)
May 13, 2020	17.50	17.57	17.44	17.53	6,897	-0.02(-0.10%)
May 12, 2020	17.60	17.70	17.49	17.54	5,326	+0.04(+0.24%)
May 11, 2020	17.66	17.66	16.79	17.50	10,543	-0.08(-0.45%)
May 08, 2020	17.44	17.58	17.44	17.58	1,314	+0.06(+0.33%)
May 07, 2020	17.60	17.65	17.49	17.52	3,998	-0.22(-1.23%)
May 06, 2020	17.92	17.92	17.74	17.74	8,934	-0.13(-0.70%)
May 05, 2020	17.65	17.91	17.65	17.87	3,800	-0.04(-0.21%)
May 04, 2020	17.81	17.99	17.81	17.90	6,602	+0.07(+0.41%)

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.