BioSpace.com

Biotech and Pharmaceutical
News & Jobs
Biotechnology and Pharmaceutical ChannelMedical Device and Diagnostics ChannelClinical Research Channel
ONCOTHYREON (NQ: ONTY)
2.490 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 17, 2014 2.490 2.490 2.490 0 +0.05(+2.05%)
Apr 16, 2014 2.350 2.460 2.320 2.440 572,981 +0.09(+3.83%)
Apr 15, 2014 2.560 2.640 2.160 2.350 1,565,519 -0.23(-8.91%)
Apr 14, 2014 2.990 3.050 2.540 2.580 1,349,056 -0.39(-13.13%)
Apr 11, 2014 3.010 3.080 2.900 2.970 403,581 -0.09(-2.94%)
Apr 10, 2014 3.210 3.320 2.950 3.060 953,514 -0.10(-3.16%)
Apr 09, 2014 3.030 3.170 2.970 3.160 491,072 +0.18(+6.04%)
Apr 08, 2014 3.030 3.080 2.955 2.980 663,949 -0.01(-0.33%)
Apr 07, 2014 2.890 3.010 2.850 2.990 459,441 +0.05(+1.70%)
Apr 04, 2014 3.010 3.110 2.840 2.940 613,693 -0.08(-2.65%)
Apr 03, 2014 3.090 3.090 2.950 3.020 366,978 -0.09(-2.89%)
Apr 02, 2014 3.190 3.195 3.040 3.110 421,053 -0.05(-1.58%)
Apr 01, 2014 3.000 3.230 3.000 3.160 707,286 +0.17(+5.69%)
Mar 31, 2014 2.900 3.040 2.830 2.990 376,976 +0.11(+3.82%)
Mar 28, 2014 2.940 3.010 2.830 2.880 546,935 -0.07(-2.37%)
Mar 27, 2014 3.080 3.120 2.670 2.950 1,767,839 -0.15(-4.84%)
Mar 26, 2014 3.210 3.290 3.030 3.100 728,866 -0.11(-3.43%)
Mar 25, 2014 3.270 3.360 3.140 3.210 373,638 +0.00(+0.00%)
Mar 24, 2014 3.500 3.500 3.130 3.210 852,882 -0.28(-8.02%)
Mar 21, 2014 3.560 3.595 3.450 3.490 406,855 -0.06(-1.69%)
Mar 20, 2014 3.540 3.600 3.400 3.550 453,541 -0.05(-1.39%)
Mar 19, 2014 3.400 3.615 3.190 3.600 1,942,468 +0.21(+6.19%)
Mar 18, 2014 3.690 3.740 3.360 3.390 1,420,228 -0.30(-8.13%)
Mar 17, 2014 3.680 3.770 3.580 3.690 602,473 +0.00(+0.00%)
Mar 14, 2014 3.620 3.728 3.180 3.690 1,825,190 -0.20(-5.14%)
Mar 13, 2014 3.900 4.080 3.800 3.890 2,083,528 +0.17(+4.57%)
Mar 12, 2014 3.610 3.780 3.540 3.720 1,155,863 +0.07(+1.92%)
Mar 11, 2014 3.680 3.760 3.570 3.650 903,052 +0.00(+0.00%)
Mar 10, 2014 3.590 3.700 3.570 3.650 942,460 +0.06(+1.67%)
Mar 07, 2014 3.550 3.630 3.480 3.590 1,237,864 +0.07(+1.99%)
Mar 06, 2014 3.550 3.590 3.400 3.520 1,449,375 -0.03(-0.85%)
Mar 05, 2014 3.250 3.720 3.230 3.550 2,001,933 +0.32(+9.91%)
Mar 04, 2014 3.210 3.270 3.170 3.230 484,176 +0.06(+1.89%)
Mar 03, 2014 3.040 3.245 2.960 3.170 714,992 +0.08(+2.59%)
Feb 28, 2014 3.250 3.280 3.010 3.090 711,222 -0.18(-5.50%)
Feb 27, 2014 3.240 3.380 3.210 3.270 474,533 +0.00(+0.00%)
Feb 26, 2014 3.400 3.430 3.200 3.270 774,441 -0.02(-0.61%)
Feb 25, 2014 3.050 3.460 3.030 3.290 1,757,066 +0.28(+9.30%)
Feb 24, 2014 2.900 3.050 2.830 3.010 810,793 +0.18(+6.36%)
Feb 21, 2014 2.880 2.965 2.830 2.830 540,528 -0.05(-1.74%)
Feb 20, 2014 2.900 2.960 2.780 2.880 527,826 -0.02(-0.69%)
Feb 19, 2014 2.900 2.960 2.840 2.900 679,213 +0.02(+0.69%)
Feb 18, 2014 2.800 2.970 2.730 2.880 973,842 +0.09(+3.23%)
Feb 14, 2014 2.790 2.790 2.790 0 -0.03(-1.06%)
Feb 13, 2014 2.640 2.840 2.580 2.820 651,055 +0.16(+6.02%)
Feb 12, 2014 2.770 2.805 2.550 2.660 692,840 -0.07(-2.56%)
Feb 11, 2014 2.600 2.810 2.570 2.730 2,503,648 +0.13(+5.00%)
Feb 10, 2014 2.480 2.610 2.400 2.600 926,994 +0.12(+4.84%)
Feb 07, 2014 2.240 2.500 2.190 2.480 1,918,588 +0.26(+11.71%)
Feb 06, 2014 2.140 2.230 2.100 2.220 414,230 +0.07(+3.26%)
Feb 05, 2014 2.160 2.170 2.080 2.150 387,377 -0.02(-0.92%)
Feb 04, 2014 2.120 2.180 2.120 2.170 334,689 +0.05(+2.36%)
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