ONCOTHYREON (NQ: ONTY)
3.540 USD  +0.030 (+0.85%)
Official Closing Price  /  Updated: 5:20 PM EDT, Jul 29, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 29, 2015 3.510 3.580 3.390 3.540 702,962 +0.03(+0.85%)
Jul 28, 2015 3.380 3.540 3.240 3.510 960,892 +0.16(+4.78%)
Jul 27, 2015 3.430 3.470 3.310 3.350 881,032 -0.15(-4.29%)
Jul 24, 2015 3.570 3.620 3.404 3.500 950,462 -0.10(-2.78%)
Jul 23, 2015 3.620 3.680 3.565 3.600 790,870 -0.03(-0.83%)
Jul 22, 2015 3.600 3.700 3.560 3.630 544,672 +0.01(+0.28%)
Jul 21, 2015 3.670 3.720 3.540 3.620 679,071 -0.04(-1.09%)
Jul 20, 2015 3.860 3.860 3.660 3.660 926,241 -0.16(-4.19%)
Jul 17, 2015 3.850 3.760 3.820 633,859 +0.04(+1.06%)
Jul 16, 2015 3.780 653,036 +0.02(+0.53%)
Jul 15, 2015 3.880 4.020 3.730 3.760 1,564,150 -0.09(-2.34%)
Jul 14, 2015 3.750 3.870 3.720 3.850 1,296,992 +0.09(+2.39%)
Jul 13, 2015 3.710 3.790 3.660 3.760 845,450 +0.10(+2.73%)
Jul 10, 2015 3.690 3.700 3.590 3.660 779,783 +0.04(+1.10%)
Jul 09, 2015 3.550 3.670 3.530 3.620 938,082 +0.06(+1.69%)
Jul 08, 2015 3.550 3.575 3.390 3.560 1,492,318 -0.04(-1.11%)
Jul 07, 2015 3.670 3.700 3.510 3.600 925,392 -0.09(-2.44%)
Jul 06, 2015 3.660 3.750 3.580 3.690 1,243,335 -0.01(-0.27%)
Jul 02, 2015 3.700 3.700 3.700 0 +0.08(+2.21%)
Jul 01, 2015 3.740 3.770 3.510 3.620 1,986,833 -0.12(-3.21%)
Jun 30, 2015 3.600 3.780 3.580 3.740 1,480,689 +0.23(+6.40%)
Jun 29, 2015 3.820 3.880 3.470 3.515 2,808,354 -0.38(-9.87%)
Jun 26, 2015 3.890 3.920 3.800 3.900 2,841,700 +0.00(+0.00%)
Jun 25, 2015 3.890 4.000 3.850 3.900 1,656,754 +0.00(+0.00%)
Jun 24, 2015 3.890 3.940 3.850 3.900 1,167,813 -0.02(-0.51%)
Jun 23, 2015 3.950 3.990 3.840 3.920 1,692,007 -0.06(-1.51%)
Jun 22, 2015 3.910 3.990 3.870 3.980 1,445,095 +0.09(+2.31%)
Jun 19, 2015 3.970 4.010 3.850 3.890 1,957,836 -0.09(-2.26%)
Jun 18, 2015 4.000 4.110 3.950 3.980 2,226,713 +0.01(+0.25%)
Jun 17, 2015 3.860 4.100 3.820 3.970 3,881,493 +0.10(+2.58%)
Jun 16, 2015 3.880 3.910 3.807 3.870 1,003,639 -0.02(-0.51%)
Jun 15, 2015 3.850 3.915 3.680 3.890 2,017,510 +0.01(+0.26%)
Jun 12, 2015 3.830 3.940 3.820 3.880 1,544,567 +0.01(+0.26%)
Jun 11, 2015 3.980 3.990 3.850 3.870 2,348,568 -0.12(-3.01%)
Jun 10, 2015 3.940 4.056 3.820 3.990 4,741,982 +0.04(+1.01%)
Jun 09, 2015 3.990 4.050 3.920 3.950 2,637,627 -0.13(-3.19%)
Jun 08, 2015 4.070 4.117 3.950 4.080 2,925,393 -0.01(-0.24%)
Jun 05, 2015 3.990 4.100 3.820 4.090 4,959,629 +0.08(+2.00%)
Jun 04, 2015 4.140 4.150 3.810 4.010 5,979,869 -0.07(-1.72%)
Jun 03, 2015 3.980 4.220 3.970 4.080 6,892,239 +0.14(+3.55%)
Jun 02, 2015 3.970 4.170 3.850 3.940 7,053,981 -0.02(-0.51%)
Jun 01, 2015 4.640 4.650 3.820 3.960 38,648,431 +0.54(+15.79%)
May 29, 2015 3.430 3.550 3.250 3.420 6,683,051 +0.03(+0.88%)
May 28, 2015 3.270 3.490 3.210 3.390 7,319,493 +0.03(+0.89%)
May 27, 2015 3.400 3.660 3.160 3.360 13,358,728 -0.13(-3.72%)
May 26, 2015 3.020 3.555 2.950 3.490 21,919,802 +0.48(+15.95%)
May 22, 2015 3.010 3.010 3.010 0 +0.50(+19.92%)
May 21, 2015 2.430 2.535 2.300 2.510 2,309,512 +0.09(+3.72%)
May 20, 2015 2.370 2.480 2.230 2.420 3,146,660 +0.04(+1.68%)
May 19, 2015 2.540 2.680 2.360 2.380 3,347,399 -0.21(-8.11%)
May 18, 2015 2.310 2.610 2.290 2.590 7,131,314 +0.16(+6.58%)
May 15, 2015 2.040 2.870 2.040 2.430 31,883,874 +0.41(+20.30%)
May 14, 2015 1.750 2.045 1.720 2.020 10,937,249 +0.54(+36.49%)
May 13, 2015 1.440 1.480 1.410 1.480 1,485,290 +0.04(+2.78%)
May 12, 2015 1.510 1.410 1.440 1,193,736 -0.09(-5.88%)
May 11, 2015 1.730 1.730 1.470 1.530 1,776,447 -0.22(-12.57%)
May 08, 2015 1.480 1.776 1.450 1.750 3,673,083 +0.29(+19.86%)
May 07, 2015 1.430 1.500 1.420 1.460 555,404 +0.02(+1.39%)
May 06, 2015 1.420 1.520 1.410 1.440 857,013 +0.02(+1.41%)
May 05, 2015 1.470 1.500 1.410 1.420 716,359 -0.05(-3.40%)
May 04, 2015 1.480 1.530 1.470 1.470 562,108 -0.01(-0.68%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here
//-->