ONCOTHYREON (NQ: ONTY)
1.730 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Oct 20, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Sep 02, 2014 2.340 2.370 2.290 2.320 199,946 -0.02(-0.85%)
Aug 29, 2014 2.340 2.340 2.340 0 +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%)
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
//-->