Osiris Therapeutics (NY: IGBH )

24.25 +0.10 (+0.40%)
Streaming Delayed Price Updated: 9:44 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2024 24.07 24.19 24.07 24.14 15,087 +0.07(+0.31%)
Sep 17, 2024 24.02 24.08 24.02 24.07 15,640 +0.07(+0.29%)
Sep 16, 2024 23.97 24.02 23.95 24.00 25,678 +0.05(+0.23%)
Sep 13, 2024 23.92 23.96 23.92 23.95 6,949 +0.06(+0.27%)
Sep 12, 2024 23.86 23.90 23.84 23.88 16,011 +0.03(+0.11%)
Sep 11, 2024 23.82 23.86 23.76 23.86 12,775 +0.07(+0.27%)
Sep 10, 2024 23.84 23.85 23.76 23.79 19,922 -0.05(-0.23%)
Sep 09, 2024 23.85 23.86 23.82 23.84 20,209 +0.21(+0.91%)
Sep 06, 2024 23.88 23.91 23.63 23.63 11,684 -0.28(-1.17%)
Sep 05, 2024 23.81 23.91 23.77 23.91 127,620 +0.11(+0.46%)
Sep 04, 2024 23.81 23.87 23.76 23.80 155,340 -0.14(-0.58%)
Sep 03, 2024 24.02 24.04 23.92 23.94 414,612 -0.15(-0.64%)
Aug 30, 2024 24.06 24.10 24.06 24.09 21,114 +0.02(+0.10%)
Aug 29, 2024 24.10 24.10 24.06 24.07 34,085 +0.00(+0.00%)
Aug 28, 2024 24.11 24.11 24.06 24.07 16,594 -0.04(-0.17%)
Aug 27, 2024 24.13 24.13 24.09 24.11 19,324 +0.00(+0.00%)
Aug 26, 2024 24.13 24.13 24.07 24.11 37,690 -0.02(-0.08%)
Aug 23, 2024 24.08 24.14 24.08 24.13 12,881 +0.07(+0.31%)
Aug 22, 2024 24.06 24.08 24.03 24.06 10,205 +0.02(+0.10%)
Aug 21, 2024 23.98 24.03 23.97 24.03 5,758 +0.06(+0.24%)
Aug 20, 2024 24.01 24.01 23.94 23.98 47,064 -0.05(-0.23%)
Aug 19, 2024 24.07 24.07 23.94 24.03 76,964 +0.01(+0.04%)
Aug 16, 2024 24.00 24.04 23.98 24.02 23,107 +0.04(+0.17%)
Aug 15, 2024 23.97 24.02 23.97 23.98 89,353 +0.11(+0.44%)
Aug 14, 2024 23.83 23.88 23.82 23.88 28,228 +0.16(+0.70%)
Aug 13, 2024 23.70 23.80 23.70 23.71 24,380 +0.02(+0.07%)
Aug 12, 2024 23.69 23.75 23.69 23.69 28,249 -0.04(-0.16%)
Aug 09, 2024 23.72 23.74 23.67 23.73 13,049 +0.03(+0.13%)
Aug 08, 2024 23.74 23.74 23.67 23.70 13,371 +0.12(+0.51%)
Aug 07, 2024 23.72 23.73 23.58 23.58 21,440 -0.01(-0.04%)
Aug 06, 2024 23.61 23.71 23.59 23.59 53,403 +0.08(+0.34%)
Aug 05, 2024 23.65 23.65 23.34 23.51 111,661 -0.14(-0.61%)
Aug 02, 2024 23.93 23.93 23.64 23.66 322,576 -0.26(-1.09%)
Aug 01, 2024 24.02 24.02 23.87 23.92 808,739 -0.06(-0.25%)
Jul 31, 2024 24.02 24.04 23.98 23.98 759,878 -0.01(-0.04%)
Jul 30, 2024 24.02 24.02 23.98 23.99 712,781 -0.02(-0.08%)
Jul 29, 2024 24.04 24.04 23.98 24.01 44,762 +0.00(+0.00%)
Jul 26, 2024 23.98 24.01 23.98 24.01 21,000 +0.06(+0.25%)
Jul 25, 2024 23.95 23.97 23.88 23.95 35,116 -0.02(-0.09%)
Jul 24, 2024 24.05 24.05 23.97 23.97 18,030 -0.07(-0.30%)
Jul 23, 2024 24.08 24.08 24.04 24.04 19,766 -0.01(-0.06%)
Jul 22, 2024 24.10 24.13 24.05 24.05 27,098 -0.03(-0.12%)
Jul 19, 2024 24.13 24.13 24.06 24.08 13,540 -0.03(-0.12%)
Jul 18, 2024 24.15 24.18 24.10 24.11 33,264 -0.01(-0.06%)
Jul 17, 2024 24.11 24.13 24.08 24.13 22,354 +0.03(+0.12%)
Jul 16, 2024 24.12 24.12 24.02 24.10 433,708 -0.01(-0.06%)
Jul 15, 2024 24.14 24.15 24.11 24.11 22,371 -0.04(-0.15%)
Jul 12, 2024 24.09 24.15 24.09 24.15 32,858 +0.07(+0.31%)
Jul 11, 2024 24.12 24.12 24.04 24.07 61,044 -0.07(-0.29%)
Jul 10, 2024 24.12 24.14 24.11 24.14 39,725 +0.04(+0.15%)
Jul 09, 2024 24.12 24.13 24.10 24.11 21,910 -0.01(-0.03%)
Jul 08, 2024 24.13 24.13 24.09 24.11 82,593 +0.02(+0.08%)
Jul 05, 2024 24.12 24.14 24.08 24.10 13,199 +0.00(+0.00%)
Jul 03, 2024 24.13 24.14 24.05 24.09 36,533 +0.03(+0.12%)
Jul 02, 2024 24.01 24.07 24.01 24.07 31,589 +0.04(+0.16%)
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.