ONCOTHYREON (NQ: ONTY)
1.750 USD  -0.110 (-5.91%)
Official Closing Price  /  Updated: 5:10 PM EST, Nov 28, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Nov 03, 2014 1.830 1.830 1.750 1.760 790,375 -0.04(-2.22%)
Oct 31, 2014 1.980 1.990 1.785 1.800 829,148 -0.12(-6.25%)
Oct 30, 2014 1.830 1.940 1.830 1.920 337,277 +0.08(+4.35%)
Oct 29, 2014 1.900 1.910 1.830 1.840 353,806 -0.07(-3.66%)
Oct 28, 2014 1.810 1.910 1.810 1.910 393,716 +0.11(+6.11%)
Oct 27, 2014 1.780 1.830 1.800 1.800 338,099 +0.00(+0.00%)
Oct 24, 2014 1.850 1.870 1.790 1.800 469,431 -0.04(-2.17%)
Oct 23, 2014 1.790 1.850 1.780 1.840 891,372 +0.07(+3.95%)
Oct 22, 2014 1.770 1.770 509,448 -0.13(-6.84%)
Oct 21, 2014 1.800 1.910 1.770 1.900 949,500 +0.17(+9.83%)
Oct 20, 2014 1.690 1.800 1.690 1.730 595,004 +0.02(+1.17%)
Oct 17, 2014 1.830 1.880 1.680 1.710 673,426 -0.06(-3.39%)
Oct 16, 2014 1.800 1.860 1.750 1.770 701,838 -0.04(-2.21%)
Oct 15, 2014 1.800 1.890 1.790 1.810 441,070 -0.04(-2.16%)
Oct 14, 2014 1.860 1.900 1.782 1.850 290,254 +0.02(+1.09%)
Oct 13, 2014 1.790 1.890 1.680 1.830 344,220 +0.05(+2.81%)
Oct 10, 2014 1.790 1.850 1.680 1.780 641,568 -0.04(-2.20%)
Oct 09, 2014 1.990 2.040 1.790 1.820 699,449 -0.17(-8.54%)
Oct 08, 2014 2.010 2.030 1.940 1.990 761,883 -0.04(-1.97%)
Oct 07, 2014 2.120 2.140 2.020 2.030 536,656 -0.12(-5.58%)
Oct 06, 2014 2.280 2.333 2.110 2.150 633,604 -0.13(-5.70%)
Oct 03, 2014 2.150 2.350 2.120 2.280 1,107,164 +0.17(+8.06%)
Oct 02, 2014 1.950 2.150 1.950 2.110 1,550,260 +0.16(+8.21%)
Oct 01, 2014 1.940 1.980 1.850 1.950 599,118 +0.03(+1.56%)
Sep 30, 2014 2.050 2.080 1.920 1.920 2,086,284 -0.14(-6.80%)
Sep 29, 2014 2.090 2.110 2.030 2.060 492,069 -0.03(-1.44%)
Sep 26, 2014 2.070 2.150 2.030 2.090 787,921 +0.05(+2.45%)
Sep 25, 2014 2.100 2.100 2.040 2.040 260,345 -0.08(-3.77%)
Sep 24, 2014 2.060 2.120 2.040 2.120 388,131 +0.06(+2.91%)
Sep 23, 2014 2.040 2.090 2.040 2.060 375,406 +0.00(+0.00%)
Sep 22, 2014 2.070 2.090 1.980 2.060 557,073 -0.03(-1.44%)
Sep 19, 2014 2.130 2.150 2.070 2.090 1,242,271 -0.06(-2.79%)
Sep 18, 2014 2.100 2.220 2.100 2.150 5,631,372 +0.15(+7.50%)
Sep 17, 2014 2.000 2.050 1.990 2.000 245,424 -0.01(-0.50%)
Sep 16, 2014 2.040 2.050 1.985 2.010 230,121 -0.05(-2.43%)
Sep 15, 2014 2.180 2.180 2.040 2.060 487,258 -0.17(-7.83%)
Sep 12, 2014 2.080 2.270 2.000 2.235 1,715,063 -0.02(-0.67%)
Sep 11, 2014 2.210 2.260 2.181 2.250 401,545 +0.02(+0.90%)
Sep 10, 2014 2.150 2.230 2.140 2.230 336,821 +0.07(+3.24%)
Sep 09, 2014 2.230 2.250 2.150 2.160 310,410 -0.07(-3.14%)
Sep 08, 2014 2.210 2.239 2.190 2.230 561,668 +0.03(+1.36%)
Sep 05, 2014 2.220 2.230 2.150 2.200 587,360 -0.04(-1.79%)
Sep 04, 2014 2.270 2.270 2.240 2.240 288,249 -0.02(-0.88%)
Sep 03, 2014 2.340 2.340 2.250 2.260 544,976 -0.06(-2.59%)
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
//-->