ONCOTHYREON (NQ: ONTY)
3.010 USD  +0.500 (+19.92%)
Official Closing Price  /  Updated: 8:10 PM EDT, May 22, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 22, 2015 3.140 3.380 2.800 3.010 36,471,134 +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%)
May 01, 2015 1.510 1.540 1.423 1.480 902,294 -0.02(-1.33%)
Apr 30, 2015 1.600 1.602 1.500 1.500 1,312,683 -0.10(-6.25%)
Apr 29, 2015 1.580 1.630 1.550 1.600 1,050,001 +0.00(+0.00%)
Apr 28, 2015 1.630 1.660 1.550 1.600 1,241,995 -0.03(-1.84%)
Apr 27, 2015 1.750 1.780 1.600 1.630 1,056,500 -0.11(-6.32%)
Apr 24, 2015 1.780 1.810 1.740 1.740 493,731 -0.05(-2.79%)
Apr 23, 2015 1.820 1.830 1.780 1.790 410,103 -0.01(-0.56%)
Apr 22, 2015 1.820 1.840 1.770 1.800 632,637 +0.03(+1.69%)
Apr 21, 2015 1.750 1.850 1.710 1.770 1,470,123 +0.02(+1.14%)
Apr 20, 2015 1.730 1.760 1.705 1.750 455,645 +0.03(+1.74%)
Apr 17, 2015 1.750 1.750 1.690 1.720 600,158 -0.02(-1.15%)
Apr 16, 2015 1.730 1.750 1.720 1.740 305,452 +0.02(+1.16%)
Apr 15, 2015 1.700 1.730 1.680 1.720 480,240 +0.03(+1.78%)
Apr 14, 2015 1.700 1.720 1.690 1.690 331,805 -0.01(-0.59%)
Apr 13, 2015 1.690 1.730 1.670 1.700 334,211 +0.00(+0.00%)
Apr 10, 2015 1.700 1.710 1.650 1.700 402,580 +0.02(+1.19%)
Apr 09, 2015 1.640 1.710 1.630 1.680 657,749 +0.03(+1.82%)
Apr 08, 2015 1.620 1.690 1.620 1.650 441,571 +0.02(+1.23%)
Apr 07, 2015 1.630 1.710 1.600 1.630 721,801 +0.01(+0.62%)
Apr 06, 2015 1.650 1.670 1.610 1.620 490,697 -0.03(-1.82%)
Apr 02, 2015 1.650 1.650 1.650 0 +0.05(+3.12%)
Apr 01, 2015 1.610 1.620 1.580 1.600 430,568 -0.03(-1.84%)
Mar 31, 2015 1.650 1.660 1.580 1.630 723,794 -0.04(-2.10%)
Mar 30, 2015 1.640 1.670 1.590 1.665 749,837 +0.02(+0.91%)
Mar 27, 2015 1.620 1.650 1.565 1.650 943,767 +0.04(+2.48%)
Mar 26, 2015 1.600 1.630 1.560 1.610 492,215 +0.02(+1.26%)
Mar 25, 2015 1.710 1.760 1.540 1.590 1,341,747 -0.10(-5.92%)
Mar 24, 2015 1.690 1.750 1.680 1.690 652,864 +0.01(+0.60%)
Mar 23, 2015 1.710 1.770 1.670 1.680 728,776 -0.04(-2.33%)
Mar 20, 2015 1.760 1.800 1.710 1.720 1,149,947 -0.05(-2.82%)
Mar 19, 2015 1.790 1.805 1.730 1.770 821,180 -0.01(-0.56%)
Mar 18, 2015 1.820 1.840 1.720 1.780 1,117,872 -0.04(-2.20%)
Mar 17, 2015 1.810 1.840 1.700 1.820 1,467,617 +0.02(+1.11%)
Mar 16, 2015 1.760 1.800 1.720 1.800 850,938 +0.04(+2.27%)
Mar 13, 2015 1.760 1.800 1.650 1.760 1,182,201 -0.03(-1.68%)
Mar 12, 2015 1.740 1.840 1.730 1.790 2,193,551 +0.11(+6.55%)
Mar 11, 2015 1.580 1.690 1.510 1.680 2,035,890 +0.10(+6.33%)
Mar 10, 2015 1.580 1.590 1.550 1.580 499,470 +0.00(+0.00%)
Mar 09, 2015 1.590 1.610 1.530 1.580 1,365,204 +0.00(+0.00%)
Mar 06, 2015 1.600 1.620 1.540 1.580 761,541 -0.02(-1.56%)
Mar 05, 2015 1.630 1.680 1.590 1.605 570,246 -0.02(-1.53%)
Mar 04, 2015 1.630 1.590 1.630 850,203 +0.00(+0.00%)
Mar 03, 2015 1.650 1.630 428,934 +0.01(+0.62%)
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
//-->