ONCOTHYREON (NQ: ONTY)
2.340 USD  +0.010 (+0.43%)
Official Closing Price  /  Updated: 8:10 PM EDT, Aug 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 29, 2014 2.320 2.380 2.320 2.340 275,761 +0.01(+0.43%)
Aug 28, 2014 2.380 2.380 2.317 2.330 207,406 -0.08(-3.32%)
Aug 27, 2014 2.390 2.420 2.380 2.410 180,479 +0.04(+1.69%)
Aug 26, 2014 2.310 2.410 2.310 2.370 246,915 +0.04(+1.72%)
Aug 25, 2014 2.350 2.420 2.300 2.330 410,286 -0.01(-0.43%)
Aug 22, 2014 2.310 2.370 2.270 2.340 467,595 +0.04(+1.74%)
Aug 21, 2014 2.300 2.360 2.270 2.300 398,370 -0.02(-0.86%)
Aug 20, 2014 2.300 2.360 2.250 2.320 703,625 +0.02(+0.87%)
Aug 19, 2014 2.340 2.400 2.250 2.300 6,581,773 -0.48(-17.27%)
Aug 18, 2014 2.830 2.830 2.760 2.780 161,310 +0.00(+0.00%)
Aug 15, 2014 2.830 2.830 2.750 2.780 201,112 +0.00(+0.00%)
Aug 14, 2014 2.760 2.830 2.740 2.780 200,100 +0.01(+0.36%)
Aug 13, 2014 2.950 2.950 2.750 2.770 444,738 -0.17(-5.78%)
Aug 12, 2014 3.150 3.170 2.850 2.940 381,904 -0.08(-2.65%)
Aug 11, 2014 2.950 3.040 2.936 3.020 228,409 +0.09(+3.07%)
Aug 08, 2014 2.830 2.920 2.760 2.930 164,010 +0.09(+3.17%)
Aug 07, 2014 2.880 2.890 2.815 2.840 106,794 -0.04(-1.39%)
Aug 06, 2014 2.800 2.920 2.758 2.880 129,290 +0.07(+2.49%)
Aug 05, 2014 2.820 2.840 2.780 2.810 308,688 -0.03(-1.06%)
Aug 04, 2014 2.790 2.870 2.770 2.840 371,929 +0.08(+2.90%)
Aug 01, 2014 2.720 2.790 2.700 2.760 425,609 +0.03(+1.10%)
Jul 31, 2014 2.850 2.885 2.720 2.730 533,147 -0.16(-5.54%)
Jul 30, 2014 2.890 2.920 2.850 2.890 288,984 +0.01(+0.35%)
Jul 29, 2014 2.860 2.910 2.855 2.880 281,078 +0.01(+0.35%)
Jul 28, 2014 3.000 3.060 2.840 2.870 574,555 -0.14(-4.65%)
Jul 25, 2014 3.030 3.120 2.995 3.010 269,757 -0.05(-1.63%)
Jul 24, 2014 3.240 3.288 2.960 3.060 1,103,731 -0.23(-6.99%)
Jul 23, 2014 2.840 3.600 2.830 3.290 4,960,887 +0.49(+17.50%)
Jul 22, 2014 2.700 2.920 2.670 2.800 201,974 +0.11(+4.09%)
Jul 21, 2014 2.720 2.799 2.650 2.690 268,489 -0.07(-2.54%)
Jul 18, 2014 2.630 2.780 2.620 2.760 304,493 +0.10(+3.76%)
Jul 17, 2014 2.630 2.700 2.630 2.660 310,135 +0.01(+0.38%)
Jul 16, 2014 2.670 2.730 2.630 2.650 300,357 -0.04(-1.49%)
Jul 15, 2014 2.720 2.770 2.630 2.690 329,259 -0.04(-1.47%)
Jul 14, 2014 2.690 2.790 2.600 2.730 300,541 +0.07(+2.63%)
Jul 11, 2014 2.740 2.740 2.630 2.660 279,798 -0.07(-2.56%)
Jul 10, 2014 2.650 2.780 2.560 2.730 369,600 +0.01(+0.37%)
Jul 09, 2014 2.760 2.820 2.700 2.720 372,221 -0.04(-1.45%)
Jul 08, 2014 2.940 2.980 2.720 2.760 395,732 -0.17(-5.80%)
Jul 07, 2014 3.150 3.150 2.920 2.930 542,388 -0.20(-6.39%)
Jul 03, 2014 3.130 3.130 3.130 0 -0.05(-1.57%)
Jul 02, 2014 3.150 3.260 3.150 3.180 522,807 +0.02(+0.63%)
Jul 01, 2014 3.240 3.310 3.152 3.160 448,491 -0.08(-2.47%)
Jun 30, 2014 3.210 3.310 3.130 3.240 539,324 -0.01(-0.31%)
Jun 27, 2014 3.370 3.430 3.200 3.250 9,446,285 -0.10(-2.99%)
Jun 26, 2014 3.270 3.520 3.270 3.350 474,042 +0.07(+2.13%)
Jun 25, 2014 3.470 3.510 3.230 3.280 567,484 -0.22(-6.29%)
Jun 24, 2014 3.520 3.520 3.410 3.500 410,276 +0.00(+0.00%)
Jun 23, 2014 3.420 3.560 3.410 3.500 555,869 +0.15(+4.48%)
Jun 20, 2014 3.290 3.410 3.270 3.350 456,735 +0.04(+1.21%)
Jun 19, 2014 3.450 3.460 3.240 3.310 254,628 -0.12(-3.50%)
Jun 18, 2014 3.340 3.440 3.280 3.430 207,091 +0.13(+3.94%)
Jun 17, 2014 3.140 3.320 3.140 3.300 354,031 +0.14(+4.43%)
Jun 16, 2014 3.160 3.220 3.070 3.160 219,368 -0.03(-0.94%)
Jun 13, 2014 3.230 3.230 3.110 3.190 180,139 +0.01(+0.31%)
Jun 12, 2014 3.050 3.200 3.050 3.180 204,929 +0.10(+3.25%)
Jun 11, 2014 3.250 3.280 3.020 3.080 312,303 -0.18(-5.52%)
Jun 10, 2014 3.090 3.270 3.090 3.260 283,901 +0.20(+6.54%)
Jun 06, 2014 3.100 3.180 3.030 3.060 369,903 -0.05(-1.61%)
Jun 05, 2014 3.010 3.150 2.990 3.110 517,774 +0.13(+4.36%)
Jun 04, 2014 2.940 3.030 2.890 2.980 573,225 +0.04(+1.36%)
Jun 03, 2014 2.910 2.960 2.800 2.940 273,537 +0.03(+1.03%)
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
//-->