ONCOTHYREON (NQ: ONTY)
1.600 USD  -0.020 (-1.23%)
Official Closing Price  /  Updated: 4:30 PM EST, Jan 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 27, 2015 1.640 1.650 1.620 1.620 646,222 -0.02(-1.22%)
Jan 26, 2015 1.530 1.640 1.530 1.640 1,412,883 +0.11(+7.19%)
Jan 23, 2015 1.570 1.587 1.500 1.530 598,423 -0.03(-1.92%)
Jan 22, 2015 1.590 1.600 1.510 1.560 672,323 +0.02(+1.30%)
Jan 21, 2015 1.560 1.620 1.520 1.540 230,888 -0.02(-1.28%)
Jan 20, 2015 1.660 1.680 1.510 1.560 809,532 -0.10(-6.02%)
Jan 16, 2015 1.600 1.660 1.590 1.660 186,803 +0.05(+3.11%)
Jan 15, 2015 1.610 1.610 420,152 -0.07(-3.88%)
Jan 14, 2015 1.590 1.750 1.590 1.675 605,250 +0.07(+4.04%)
Jan 13, 2015 1.610 800,818 -0.07(-4.17%)
Jan 12, 2015 1.690 1.730 1.660 1.680 599,523 +0.01(+0.60%)
Jan 09, 2015 1.680 1.730 1.660 1.670 633,443 -0.01(-0.60%)
Jan 08, 2015 1.700 1.750 1.660 1.680 1,216,090 +0.01(+0.60%)
Jan 07, 2015 1.730 1.800 1.650 1.670 985,415 -0.05(-2.91%)
Jan 06, 2015 1.900 1.900 1.710 1.720 1,131,916 -0.17(-8.99%)
Jan 05, 2015 1.920 1.980 1.860 1.890 326,335 -0.06(-3.08%)
Jan 02, 2015 1.930 1.960 1.900 1.950 395,416 +0.05(+2.63%)
Dec 31, 2014 1.900 1.900 1.900 0 -0.04(-2.06%)
Dec 30, 2014 1.880 1.940 1.880 1.940 680,435 +0.03(+1.57%)
Dec 29, 2014 1.910 1.950 1.880 1.910 372,833 +0.00(+0.00%)
Dec 26, 2014 1.920 2.000 1.890 1.910 795,850 +0.02(+1.06%)
Dec 24, 2014 1.890 1.890 1.890 0 +0.01(+0.53%)
Dec 23, 2014 1.950 2.000 1.830 1.880 1,245,812 -0.02(-1.05%)
Dec 22, 2014 1.800 1.940 1.780 1.900 974,715 +0.10(+5.56%)
Dec 19, 2014 1.820 1.880 1.760 1.800 2,415,113 -0.03(-1.64%)
Dec 18, 2014 1.840 1.920 1.800 1.830 1,277,790 +0.03(+1.67%)
Dec 17, 2014 1.720 1.810 1.680 1.800 901,726 +0.04(+2.27%)
Dec 16, 2014 1.740 1.760 927,961 -0.14(-7.37%)
Dec 15, 2014 2.080 2.120 1.820 1.900 2,527,511 -0.12(-5.94%)
Dec 12, 2014 1.730 2.050 1.690 2.020 7,784,089 +0.31(+18.13%)
Dec 11, 2014 1.670 1.780 1.670 1.710 452,238 +0.04(+2.40%)
Dec 10, 2014 1.730 1.790 1.660 1.670 511,151 -0.08(-4.57%)
Dec 09, 2014 1.650 1.760 1.650 1.750 527,913 +0.08(+4.79%)
Dec 08, 2014 1.770 1.800 1.660 1.670 765,950 -0.11(-6.18%)
Dec 05, 2014 1.740 1.800 1.700 1.780 591,562 +0.05(+2.89%)
Dec 04, 2014 1.680 1.750 1.650 1.730 500,795 +0.05(+2.98%)
Dec 03, 2014 1.730 1.770 1.650 1.680 415,437 -0.04(-2.33%)
Dec 02, 2014 1.780 1.800 1.700 1.720 378,351 -0.05(-2.82%)
Dec 01, 2014 1.760 1.780 1.700 1.770 594,200 +0.02(+1.14%)
Nov 28, 2014 1.860 1.870 1.750 1.750 583,864 -0.11(-5.91%)
Nov 26, 2014 1.860 1.860 1.860 0 +0.17(+10.06%)
Nov 25, 2014 1.740 1.770 1.670 1.690 763,326 -0.06(-3.43%)
Nov 24, 2014 1.700 1.770 1.690 1.750 716,258 +0.06(+3.55%)
Nov 21, 2014 1.760 1.760 1.670 1.690 439,447 -0.04(-2.31%)
Nov 20, 2014 1.630 1.740 1.620 1.730 465,505 +0.09(+5.49%)
Nov 19, 2014 1.710 1.720 1.600 1.640 616,734 -0.07(-4.09%)
Nov 18, 2014 1.740 1.760 1.680 1.710 181,092 -0.01(-0.58%)
Nov 17, 2014 1.700 1.750 1.650 1.720 141,770 +0.02(+1.18%)
Nov 14, 2014 1.690 1.720 1.590 1.700 269,941 +0.02(+1.19%)
Nov 13, 2014 1.720 1.750 1.670 1.680 310,261 -0.04(-2.33%)
Nov 12, 2014 1.650 1.720 1.640 1.720 324,233 +0.05(+2.99%)
Nov 11, 2014 1.650 1.720 1.650 1.670 223,588 +0.00(+0.00%)
Nov 10, 2014 1.600 1.670 1.570 1.670 191,244 +0.07(+4.37%)
Nov 07, 2014 1.710 1.710 1.520 1.600 629,063 -0.07(-4.19%)
Nov 06, 2014 1.690 1.750 1.650 1.670 373,447 -0.03(-1.76%)
Nov 05, 2014 1.770 1.790 1.680 1.700 410,735 -0.05(-2.86%)
Nov 04, 2014 1.760 1.810 1.750 1.750 334,835 -0.01(-0.57%)
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
//-->