ONCOTHYREON (NQ: ONTY)
1.740 USD  -0.050 (-2.79%)
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 24, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2015 1.630 1.660 1.590 1.620 790,458 +0.02(+1.25%)
Feb 27, 2015 1.620 1.730 1.600 1.600 2,134,245 -0.02(-1.23%)
Feb 26, 2015 1.600 1.620 614,524 +0.01(+0.62%)
Feb 25, 2015 1.600 1.650 1.570 1.610 1,503,590 +0.01(+0.62%)
Feb 24, 2015 1.640 1.660 1.580 1.600 653,784 -0.04(-2.44%)
Feb 23, 2015 1.560 1.660 1.555 1.640 1,370,492 +0.09(+5.81%)
Feb 20, 2015 1.560 1.580 1.520 1.550 584,253 +0.00(+0.00%)
Feb 19, 2015 1.560 1.580 1.520 1.550 780,901 -0.02(-1.27%)
Feb 18, 2015 1.550 1.570 1.540 1.570 593,796 +0.02(+1.29%)
Feb 17, 2015 1.580 1.580 1.520 1.550 918,219 -0.02(-1.27%)
Feb 13, 2015 1.570 1.570 1.570 0 +0.00(+0.00%)
Feb 12, 2015 1.550 1.580 1.520 1.570 597,971 +0.03(+1.95%)
Feb 11, 2015 1.550 1.610 1.530 1.540 722,209 +0.00(+0.00%)
Feb 10, 2015 1.530 1.560 1.500 1.540 841,387 +0.02(+1.32%)
Feb 09, 2015 1.500 1.540 1.480 1.520 588,569 +0.02(+1.33%)
Feb 06, 2015 1.500 1.540 1.480 1.500 2,422,390 -0.07(-4.46%)
Feb 05, 2015 1.530 1.580 1.530 1.570 354,085 +0.04(+2.61%)
Feb 04, 2015 1.580 1.610 1.520 1.530 360,357 -0.07(-4.38%)
Feb 03, 2015 1.590 1.600 1.530 1.600 308,336 +0.03(+1.91%)
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
//-->