Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Oramed Pharma (NQ: ORMP )

2.300 -0.030 (-1.29%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	7.440	7.440	7.040	7.230	0	-0.17(-2.30%)
Jul 30, 2013	7.150	7.440	7.070	7.400	24,312	+0.45(+6.42%)
Jul 29, 2013	6.910	7.030	6.910	6.953	0	+0.00(+0.05%)
Jul 26, 2013	6.820	7.000	6.770	6.950	0	+0.13(+1.91%)
Jul 25, 2013	6.950	7.190	6.800	6.820	0	-0.13(-1.88%)
Jul 24, 2013	7.060	7.180	6.950	6.951	0	-0.11(-1.55%)
Jul 23, 2013	7.070	7.169	7.050	7.060	0	-0.09(-1.26%)
Jul 22, 2013	7.150	7.480	7.020	7.150	0	+0.10(+1.39%)
Jul 19, 2013	7.000	7.070	6.999	7.052	0	+0.05(+0.74%)
Jul 18, 2013	7.080	7.080	6.910	7.000	0	+0.12(+1.74%)
Jul 17, 2013	6.970	6.970	6.740	6.880	41,700	+0.05(+0.73%)
Jul 16, 2013	7.000	7.000	6.810	6.830	0	-0.02(-0.29%)
Jul 15, 2013	6.970	7.230	6.850	6.850	0	+0.04(+0.59%)
Jul 12, 2013	6.890	6.913	6.750	6.810	0	-0.17(-2.44%)
Jul 11, 2013	7.110	7.240	6.800	6.980	0	-0.39(-5.29%)
Jul 10, 2013	7.150	7.650	7.150	7.370	0	+0.15(+2.08%)
Jul 09, 2013	8.240	8.240	7.160	7.220	0	-1.17(-13.94%)
Jul 08, 2013	9.000	9.300	8.350	8.390	0	-0.96(-10.27%)
Jul 05, 2013	8.250	9.350	8.000	9.350	0	+1.30(+16.15%)
Jul 03, 2013	8.050	8.050	8.050	8.050	0	+0.54(+7.19%)
Jul 02, 2013	8.420	8.450	7.500	7.510	0	-0.94(-11.12%)
Jul 01, 2013	8.000	8.450	7.980	8.450	0	+0.28(+3.43%)
Jun 28, 2013	8.450	8.450	7.120	8.170	39,691	+0.52(+6.80%)
Jun 26, 2013	7.680	7.680	6.860	7.650	0	+0.65(+9.29%)
Jun 25, 2013	7.490	7.490	6.770	7.000	0	+0.25(+3.70%)
Jun 24, 2013	7.720	7.970	6.643	6.750	85,613	-0.06(-0.88%)
Jun 21, 2013	6.050	8.390	6.050	6.810	409,742	+1.39(+25.65%)
Jun 20, 2013	6.000	6.000	5.000	5.420	0	-0.58(-9.67%)
Jun 19, 2013	6.080	6.550	6.000	6.000	0	-0.40(-6.25%)
Jun 18, 2013	6.950	6.950	6.230	6.400	0	-0.55(-7.91%)
Jun 17, 2013	8.510	8.520	6.800	6.950	0	-1.64(-19.09%)
Jun 14, 2013	8.270	8.650	7.810	8.590	0	+0.50(+6.18%)
Jun 13, 2013	8.010	8.100	7.970	8.090	14,097	+0.12(+1.51%)
Jun 12, 2013	7.750	8.000	7.630	7.970	20,973	+0.22(+2.84%)
Jun 11, 2013	8.070	8.080	7.750	7.750	31,674	-0.42(-5.14%)
Jun 10, 2013	8.500	8.600	8.150	8.170	0	-0.32(-3.76%)
Jun 07, 2013	8.500	8.500	8.200	8.489	0	+0.07(+0.82%)
Jun 06, 2013	8.450	8.491	8.420	8.420	0	-0.05(-0.59%)
Jun 05, 2013	8.450	8.750	8.250	8.470	0	+0.17(+2.06%)
Jun 04, 2013	8.880	8.930	8.200	8.299	0	-0.55(-6.23%)
Jun 03, 2013	9.180	9.180	8.766	8.850	27,493	-0.33(-3.59%)
May 31, 2013	9.010	9.480	9.002	9.180	21,813	+0.01(+0.11%)
May 30, 2013	9.550	9.550	9.000	9.170	0	-0.22(-2.34%)
May 29, 2013	9.390	9.540	9.100	9.390	7,613	-0.16(-1.68%)
May 28, 2013	9.600	9.600	9.340	9.550	42,240	+0.22(+2.36%)
May 24, 2013	9.430	9.591	8.650	9.330	0	+0.13(+1.41%)
May 23, 2013	9.410	9.500	8.900	9.200	0	-0.31(-3.26%)
May 22, 2013	10.00	10.35	9.500	9.510	0	-0.69(-6.76%)
May 21, 2013	10.02	10.30	9.650	10.20	0	+0.31(+3.13%)
May 20, 2013	9.350	10.45	9.040	9.890	312,275	+1.29(+15.00%)
May 17, 2013	9.150	10.68	8.190	8.600	0	+0.11(+1.30%)
May 16, 2013	8.590	8.590	7.950	8.490	20,900	+0.37(+4.56%)
May 15, 2013	8.420	8.420	7.550	8.120	15,556	-0.73(-8.25%)
May 13, 2013	8.540	9.010	8.280	8.850	0	+0.35(+4.12%)
May 10, 2013	8.750	8.750	8.500	8.500	0	-0.27(-3.08%)
May 09, 2013	8.620	9.010	8.500	8.770	0	+0.13(+1.50%)
May 08, 2013	8.550	8.649	8.250	8.640	0	-0.01(-0.12%)
May 07, 2013	9.500	9.546	8.560	8.650	0	-0.85(-8.95%)
May 06, 2013	9.750	9.750	9.500	9.500	0	-0.35(-3.55%)
May 03, 2013	9.850	9.850	9.450	9.850	0	+0.07(+0.72%)
May 02, 2013	9.850	9.850	9.410	9.780	0	-0.07(-0.71%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Oramed Pharma (NQ: ORMP )

Historical Prices