Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Oasmia Pharmaceu Ads (NQ: OASM )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2017 2.070 2.106 2.050 2.106 2,602 -0.05(-2.49%)
Apr 27, 2017 2.160 2.160 2.120 2.160 2,175 -0.01(-0.46%)
Apr 26, 2017 2.140 2.170 2.100 2.170 6,603 +0.05(+2.36%)
Apr 25, 2017 2.130 2.152 2.060 2.120 10,803 +0.02(+0.95%)
Apr 24, 2017 2.240 2.330 2.006 2.100 37,354 -0.07(-3.41%)
Apr 21, 2017 1.940 2.330 1.930 2.174 27,036 +0.22(+11.50%)
Apr 20, 2017 2.200 2.380 1.949 1.950 47,158 -0.15(-7.14%)
Apr 19, 2017 2.100 2.126 1.900 2.100 20,036 +0.07(+3.45%)
Apr 18, 2017 1.980 2.090 1.940 2.030 15,308 +0.21(+11.54%)
Apr 17, 2017 2.150 2.200 1.820 1.820 4,547 -0.38(-17.16%)
Apr 13, 2017 1.986 2.197 1.890 2.197 4,100 +0.15(+7.17%)
Apr 11, 2017 2.050 2.050 2.050 19 +0.00(+0.00%)
Apr 10, 2017 2.110 2.110 1.970 2.050 1,916 -0.01(-0.49%)
Apr 04, 2017 2.060 2.060 2.060 0 +0.10(+5.10%)
Apr 03, 2017 2.140 2.250 1.900 1.960 14,616 +0.05(+2.68%)
Mar 30, 2017 1.909 1.909 1.909 0 -0.11(-5.65%)
Mar 29, 2017 2.023 2.023 2.023 2.023 800 +0.16(+8.77%)
Mar 28, 2017 2.050 2.140 1.840 1.860 7,964 -0.14(-7.00%)
Mar 27, 2017 2.000 2.000 1.964 2.000 2,905 +0.10(+5.26%)
Mar 24, 2017 1.900 1.900 1.900 1.900 150 +0.03(+1.60%)
Mar 23, 2017 2.020 2.020 1.869 1.870 3,080 -0.08(-4.10%)
Mar 22, 2017 1.930 1.950 1.930 1.950 1,435 +0.04(+2.09%)
Mar 21, 2017 1.900 1.920 1.900 1.910 827 -0.01(-0.52%)
Mar 20, 2017 1.900 1.941 1.850 1.920 6,077 +0.12(+6.67%)
Mar 17, 2017 1.810 1.820 1.745 1.800 4,971 +0.05(+3.15%)
Mar 16, 2017 1.750 1.847 1.745 1.745 2,959 +0.01(+0.86%)
Mar 15, 2017 1.650 1.730 1.650 1.730 650 +0.00(+0.01%)
Mar 14, 2017 1.720 1.760 1.720 1.730 1,664 -0.02(-1.14%)
Mar 13, 2017 1.760 1.760 1.750 1.750 1,240 -0.04(-2.23%)
Mar 10, 2017 1.820 1.890 1.764 1.790 11,000 -0.02(-1.10%)
Mar 09, 2017 1.800 2.160 1.750 1.810 20,910 -0.04(-2.16%)
Mar 08, 2017 1.720 1.877 1.670 1.850 13,828 +0.13(+7.71%)
Mar 07, 2017 1.650 1.836 1.650 1.718 4,829 +0.06(+3.46%)
Mar 06, 2017 1.850 1.906 1.390 1.660 21,018 -0.19(-10.27%)
Mar 03, 2017 2.150 2.150 1.803 1.850 13,136 -0.12(-6.09%)
Mar 02, 2017 1.880 2.440 1.775 1.970 62,501 +0.09(+4.79%)
Mar 01, 2017 1.810 2.400 1.700 1.880 91,117 -0.45(-19.31%)
Feb 28, 2017 2.000 2.350 1.819 2.330 9,668 +0.03(+1.30%)
Feb 24, 2017 2.300 2.300 2.300 0 -0.07(-2.95%)
Feb 23, 2017 2.500 2.500 2.230 2.370 26,171 +0.05(+2.16%)
Feb 22, 2017 2.670 2.670 2.180 2.320 25,200 -0.42(-15.25%)
Feb 21, 2017 2.490 2.737 2.480 2.737 6,200 +0.11(+4.08%)
Feb 17, 2017 2.630 2.630 2.630 0 +0.15(+5.94%)
Feb 16, 2017 2.482 2.482 2.482 2.482 1,000 -0.09(-3.58%)
Feb 15, 2017 2.650 2.671 2.570 2.575 7,391 +0.22(+9.48%)
Feb 14, 2017 2.420 2.876 2.352 2.352 11,741 -0.31(-11.59%)
Feb 13, 2017 2.500 2.844 2.260 2.660 20,666 +0.15(+5.97%)
Feb 10, 2017 2.520 2.520 2.510 2.510 2,300 -0.09(-3.46%)
Feb 09, 2017 2.500 2.600 2.500 2.600 1,450 +0.09(+3.59%)
Feb 08, 2017 2.510 2.510 2.510 2.510 291 +0.00(+0.00%)
Feb 07, 2017 2.510 2.530 2.220 2.510 3,025 -0.24(-8.73%)
Feb 06, 2017 2.840 2.840 2.750 2.750 240 -0.09(-3.24%)
Feb 03, 2017 2.848 2.876 2.740 2.842 1,300 -0.01(-0.28%)
Feb 01, 2017 2.850 2.850 2.850 100 +0.06(+2.15%)
Jan 31, 2017 2.790 2.790 2.790 2.790 200 +0.09(+3.33%)
Jan 30, 2017 2.530 2.700 2.530 2.700 3,300 +0.00(+0.00%)
Jan 26, 2017 2.700 2.700 2.700 270 +0.00(+0.00%)
Jan 25, 2017 2.850 2.870 2.700 2.700 8,660 +0.00(+0.00%)
Jan 24, 2017 2.830 2.930 2.700 2.700 12,981 -0.13(-4.59%)
Jan 23, 2017 2.870 3.100 2.820 2.830 38,256 -0.16(-5.35%)
Jan 20, 2017 2.910 2.991 2.850 2.990 14,305 +0.13(+4.55%)
Jan 19, 2017 3.296 3.296 2.860 2.860 4,852 -0.14(-4.81%)
Jan 18, 2017 3.640 3.640 3.000 3.005 25,820 -0.70(-18.80%)
Jan 17, 2017 2.980 3.700 2.800 3.700 80,993 +0.81(+28.23%)
Jan 13, 2017 2.885 2.885 2.885 0 -0.11(-3.82%)
Jan 09, 2017 3.000 3.000 3.000 0 -0.15(-4.76%)
Jan 04, 2017 3.150 3.150 3.150 0 +0.34(+12.16%)
Dec 30, 2016 2.808 2.808 2.808 1 -0.14(-4.66%)
Dec 29, 2016 2.946 2.946 2.946 2.946 300 +0.13(+4.55%)
Dec 27, 2016 2.817 2.817 2.817 0 -0.17(-5.74%)
Dec 22, 2016 2.989 2.989 2.989 0 +0.04(+1.32%)
Dec 21, 2016 3.150 3.150 2.950 2.950 4,174 +0.00(+0.00%)
Dec 20, 2016 2.950 2.950 2.950 2.950 301 -0.08(-2.64%)
Dec 19, 2016 3.030 3.030 3.030 3.030 117 -0.05(-1.62%)
Dec 16, 2016 3.088 3.088 2.950 3.080 1,103 +0.08(+2.67%)
Dec 15, 2016 2.950 3.000 2.950 3.000 1,120 +0.04(+1.19%)
Dec 12, 2016 2.965 2.965 2.965 163 -0.17(-5.39%)
Dec 08, 2016 3.134 3.134 3.134 0 -0.12(-3.58%)
Dec 07, 2016 3.250 3.250 3.250 3.250 201 +0.15(+4.84%)
Dec 05, 2016 3.100 3.100 3.100 0 -0.21(-6.32%)
Dec 01, 2016 3.309 3.309 3.309 0 +0.18(+5.74%)
Nov 30, 2016 3.000 3.173 3.000 3.129 5,150 +0.12(+3.97%)
Nov 29, 2016 3.010 3.010 3.010 3.010 100 -0.07(-2.27%)
Nov 28, 2016 3.080 3.080 3.080 3.080 400 -0.01(-0.32%)
Nov 23, 2016 3.090 3.090 3.090 0 +0.01(+0.32%)
Nov 22, 2016 3.050 3.080 3.050 3.080 2,400 +0.03(+0.83%)
Nov 21, 2016 3.050 3.055 3.050 3.055 1,543 -0.05(-1.46%)
Nov 18, 2016 2.940 3.100 2.940 3.100 4,003 +0.14(+4.73%)
Nov 15, 2016 2.960 2.960 2.960 0 -0.03(-1.00%)
Nov 14, 2016 2.990 2.990 2.990 2.990 150 +0.09(+3.10%)
Nov 11, 2016 2.900 2.900 2.900 2.900 1,003 +0.15(+5.29%)
Nov 10, 2016 2.873 2.873 2.754 2.754 1,100 +0.08(+3.15%)
Nov 09, 2016 2.670 2.670 2.670 2.670 1,000 -0.08(-3.06%)
Nov 08, 2016 2.754 2.754 2.754 2.754 800 -0.06(-2.30%)
Nov 04, 2016 2.819 2.819 2.819 3 +0.07(+2.51%)
Nov 03, 2016 2.750 2.750 2.750 2.750 126 -0.30(-9.84%)
Nov 02, 2016 2.850 3.050 2.800 3.050 1,208 -0.10(-3.17%)
Nov 01, 2016 3.450 3.450 3.150 3.150 62,663 -0.22(-6.53%)
Oct 31, 2016 3.690 3.690 3.060 3.370 3,061 -0.24(-6.65%)
Oct 28, 2016 3.170 3.650 3.170 3.610 1,370 +0.65(+21.96%)
Oct 27, 2016 3.080 3.080 2.960 2.960 5,014 -0.13(-4.13%)
Oct 26, 2016 3.690 3.690 3.060 3.087 3,630 -0.31(-9.19%)
Oct 25, 2016 3.210 3.480 3.210 3.400 9,529 +0.31(+9.94%)
Oct 24, 2016 2.900 3.195 2.900 3.093 7,219 +0.39(+14.54%)
Oct 21, 2016 2.800 2.800 2.700 2.700 500 +0.11(+4.25%)
Oct 19, 2016 2.600 2.590 2.590 2.590 300 -0.13(-4.78%)
Oct 18, 2016 2.720 2.720 2.720 2.720 150 +0.21(+8.37%)
Oct 14, 2016 2.540 2.510 2.510 2.510 39 -0.01(-0.39%)
Oct 13, 2016 2.523 2.560 2.510 2.520 6,761 -0.14(-5.27%)
Oct 12, 2016 2.532 2.661 2.532 2.660 2,400 +0.01(+0.38%)
Oct 11, 2016 2.850 2.850 2.650 2.650 1,000 -0.18(-6.36%)
Oct 07, 2016 2.679 2.830 2.830 2.830 1,400 +0.03(+1.07%)
Oct 06, 2016 2.710 2.900 2.710 2.800 1,250 +0.00(+0.01%)
Oct 04, 2016 2.800 2.800 2.800 2.800 85 -0.05(-1.76%)
Oct 03, 2016 2.895 2.900 2.840 2.850 1,584 -0.14(-4.68%)
Sep 30, 2016 3.000 3.000 2.900 2.990 11,831 -0.21(-6.56%)
Sep 29, 2016 3.200 3.200 3.200 3.200 1,000 +0.10(+3.23%)
Sep 28, 2016 3.110 3.110 3.100 3.100 5,969 -0.00(-0.07%)
Sep 27, 2016 3.100 3.200 2.980 3.102 12,484 +0.25(+8.85%)
Sep 26, 2016 3.200 3.200 2.610 2.850 5,330 -0.36(-11.13%)
Sep 23, 2016 3.265 3.265 3.207 3.207 2,100 -0.13(-3.99%)
Sep 22, 2016 3.300 3.400 3.300 3.340 1,925 +0.14(+4.37%)
Sep 20, 2016 3.280 3.200 3.200 3.200 1,800 -0.16(-4.69%)
Sep 19, 2016 3.358 3.358 3.358 3.358 600 -0.02(-0.66%)
Sep 16, 2016 3.400 3.540 3.343 3.380 5,167 +0.08(+2.42%)
Sep 15, 2016 3.250 3.325 3.230 3.300 8,868 -0.10(-2.94%)
Sep 14, 2016 3.471 3.480 3.400 3.400 650 -0.18(-5.03%)
Sep 13, 2016 3.670 3.670 3.580 3.580 1,260 -0.04(-1.11%)
Sep 12, 2016 3.030 3.670 3.030 3.620 28,189 +0.22(+6.47%)
Sep 08, 2016 3.400 3.400 3.400 3.400 1,100 -0.06(-1.73%)
Sep 06, 2016 3.510 3.460 3.460 3.460 2,200 -0.01(-0.29%)
Sep 01, 2016 3.360 3.470 3.470 3.470 2,000 +0.01(+0.29%)
Aug 31, 2016 3.240 3.460 3.210 3.460 2,300 -0.04(-1.14%)
Aug 30, 2016 3.500 3.500 3.450 3.500 26,395 -0.15(-4.11%)
Aug 29, 2016 3.380 3.650 3.240 3.650 20,934 +0.30(+8.96%)
Aug 26, 2016 3.340 3.350 3.340 3.350 7,465 +0.20(+6.35%)
Aug 25, 2016 3.150 3.150 3.150 3.150 695 -0.13(-3.96%)
Aug 24, 2016 3.270 3.300 3.200 3.280 8,229 -0.02(-0.61%)
Aug 22, 2016 3.380 3.300 3.300 3.300 180 -0.20(-5.71%)
Aug 19, 2016 3.500 3.550 3.500 3.500 5,786 -0.08(-2.23%)
Aug 18, 2016 3.500 3.600 3.500 3.580 1,500 +0.20(+5.92%)
Aug 17, 2016 3.380 3.380 3.380 3.380 355 -0.07(-2.03%)
Aug 16, 2016 3.220 3.450 3.200 3.450 7,686 +0.16(+4.97%)
Aug 15, 2016 3.287 3.287 3.287 3.287 180 -0.11(-3.34%)
Aug 12, 2016 3.410 3.499 3.202 3.400 2,746 -0.00(-0.00%)
Aug 11, 2016 3.400 3.450 3.310 3.400 1,950 -0.19(-5.25%)
Aug 10, 2016 3.588 3.588 3.588 3.588 225 +0.24(+7.12%)
Aug 09, 2016 3.220 3.390 3.220 3.350 8,608 +0.15(+4.69%)
Aug 08, 2016 3.250 3.390 3.040 3.200 2,360 -0.01(-0.31%)
Aug 05, 2016 3.289 3.289 3.180 3.210 3,105 -0.11(-3.31%)
Aug 03, 2016 3.150 3.320 3.320 3.320 5 +0.22(+7.10%)
Aug 02, 2016 3.100 3.100 3.100 3.100 502 +0.05(+1.64%)
Aug 01, 2016 3.270 3.270 3.050 3.050 1,325 -0.13(-4.09%)
Jul 29, 2016 3.200 3.390 3.180 3.180 1,172 +0.02(+0.63%)
Jul 28, 2016 3.096 3.250 3.096 3.160 2,967 +0.06(+2.02%)
Jul 27, 2016 3.080 3.116 3.050 3.097 9,223 -0.32(-9.43%)
Jul 20, 2016 3.370 3.420 3.420 3.420 1,300 +0.16(+4.91%)
Jul 19, 2016 3.100 3.260 3.100 3.260 1,800 +0.04(+1.24%)
Jul 18, 2016 3.320 3.350 3.170 3.220 1,258 -0.03(-0.96%)
Jul 15, 2016 3.250 3.260 3.250 3.251 1,751 -0.01(-0.29%)
Jul 14, 2016 3.310 3.310 3.220 3.261 1,670 -0.09(-2.66%)
Jul 13, 2016 3.418 3.418 3.340 3.350 1,178 -0.07(-2.05%)
Jul 12, 2016 3.420 3.420 3.420 3.420 700 +0.07(+2.09%)
Jul 11, 2016 3.350 3.350 3.350 3.350 200 +0.00(+0.00%)
Jul 08, 2016 3.390 3.350 3.300 3.350 2,000 -0.00(-0.00%)
Jul 07, 2016 3.440 3.490 3.350 3.350 2,030 -0.08(-2.33%)
Jul 05, 2016 3.510 3.510 3.430 3.430 240 -0.07(-2.00%)
Jul 01, 2016 3.450 3.500 3.500 3.500 1,000 +0.05(+1.45%)
Jun 30, 2016 3.350 3.860 3.350 3.450 4,713 +0.10(+3.01%)
Jun 29, 2016 3.340 3.349 3.000 3.349 4,562 +0.30(+9.81%)
Jun 28, 2016 3.050 3.050 3.050 3.050 290 -0.03(-0.97%)
Jun 27, 2016 3.270 3.300 3.000 3.080 2,400 -0.21(-6.38%)
Jun 24, 2016 3.180 3.300 3.170 3.290 2,935 -0.31(-8.61%)
Jun 23, 2016 3.510 3.665 3.420 3.600 20,053 +0.10(+2.86%)
Jun 22, 2016 3.500 3.600 3.400 3.500 13,668 +0.12(+3.55%)
Jun 21, 2016 3.400 3.550 3.310 3.380 20,145 -0.03(-0.88%)
Jun 20, 2016 3.570 3.570 3.410 3.410 624 -0.38(-10.03%)
Jun 17, 2016 3.510 3.790 3.390 3.790 1,600 +0.09(+2.43%)
Jun 16, 2016 3.660 3.800 3.660 3.700 3,603 -0.20(-5.13%)
Jun 15, 2016 3.700 4.200 3.700 3.900 3,376 +0.30(+8.33%)
Jun 14, 2016 3.810 4.190 3.600 3.600 8,756 -0.22(-5.76%)
Jun 13, 2016 4.100 4.131 3.800 3.820 4,758 -0.44(-10.40%)
Jun 10, 2016 4.150 4.410 4.100 4.263 6,002 +0.16(+3.99%)
Jun 09, 2016 4.280 4.280 4.100 4.100 2,150 -0.14(-3.30%)
Jun 07, 2016 4.230 4.240 4.240 4.240 1 -0.29(-6.40%)
Jun 06, 2016 4.590 4.590 4.240 4.530 8,362 +0.13(+2.95%)
Jun 03, 2016 4.470 4.480 4.390 4.400 3,725 -0.12(-2.64%)
Jun 02, 2016 4.520 4.550 4.390 4.519 7,127 -0.03(-0.68%)
Jun 01, 2016 5.050 5.100 4.420 4.550 13,481 -0.11(-2.36%)
May 31, 2016 4.670 4.700 4.650 4.660 2,012 +0.00(+0.00%)
May 27, 2016 4.660 4.660 4.660 4.660 400 -0.03(-0.64%)
May 26, 2016 4.900 5.150 4.650 4.690 15,843 -0.18(-3.70%)
May 25, 2016 4.750 4.870 4.710 4.870 21,602 +0.17(+3.62%)
May 24, 2016 4.700 4.700 4.560 4.700 5,782 +0.09(+2.06%)
May 23, 2016 4.695 4.695 4.584 4.605 1,202 -0.08(-1.81%)
May 20, 2016 4.680 4.690 4.680 4.690 700 +0.14(+3.08%)
May 19, 2016 4.110 4.550 4.060 4.550 9,737 +0.13(+2.94%)
May 18, 2016 4.410 4.420 4.110 4.420 7,289 +0.05(+1.14%)
May 17, 2016 4.180 4.380 4.180 4.370 1,629 +0.07(+1.63%)
May 16, 2016 4.380 4.380 4.180 4.300 13,750 -0.08(-1.83%)
May 13, 2016 4.230 4.380 4.081 4.380 63,711 -0.02(-0.45%)
May 12, 2016 4.220 4.420 4.210 4.400 12,556 +0.02(+0.46%)
May 11, 2016 4.670 4.670 4.380 4.380 24,321 -0.08(-1.79%)
May 10, 2016 4.250 4.490 4.250 4.460 29,547 +0.05(+1.13%)
May 09, 2016 4.510 4.510 4.214 4.410 6,100 -0.05(-1.12%)
May 06, 2016 4.250 4.460 4.240 4.460 78,485 +0.20(+4.69%)
May 05, 2016 4.300 4.300 4.110 4.260 34,575 +0.09(+2.16%)
May 04, 2016 4.090 4.230 4.070 4.170 27,772 -0.08(-1.88%)
May 03, 2016 4.300 4.570 4.060 4.250 148,842 -0.11(-2.52%)
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.