ONCOTHYREON (NQ: ONTY)
1.020 USD  -0.040 (-3.77%)
Official Closing Price  /  Updated: 4:30 PM EST, Feb 10, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 09, 2016 1.020 1.110 1.020 1.060 445,650 +0.01(+0.95%)
Feb 08, 2016 1.110 1.150 1.020 1.050 926,795 -0.10(-8.70%)
Feb 05, 2016 1.180 1.190 1.130 1.150 789,029 -0.04(-3.36%)
Feb 04, 2016 1.190 1.280 1.180 1.190 574,066 +0.00(+0.00%)
Feb 03, 2016 1.270 1.280 1.150 1.190 1,084,798 -0.09(-7.03%)
Feb 02, 2016 1.280 1.300 1.250 1.280 476,360 -0.02(-1.54%)
Feb 01, 2016 1.330 1.485 1.270 1.300 946,709 -0.03(-2.26%)
Jan 29, 2016 1.380 1.446 1.300 1.330 962,763 -0.05(-3.62%)
Jan 28, 2016 1.470 1.470 1.370 1.380 1,079,864 -0.08(-5.48%)
Jan 27, 2016 1.520 1.580 1.445 1.460 830,784 -0.06(-3.95%)
Jan 26, 2016 1.590 1.590 1.430 1.520 920,527 -0.03(-1.94%)
Jan 25, 2016 1.700 1.720 1.540 1.550 801,336 -0.10(-6.34%)
Jan 22, 2016 1.680 1.710 1.590 1.655 595,073 -0.01(-0.30%)
Jan 21, 2016 1.710 1.780 1.645 1.660 741,047 -0.04(-2.35%)
Jan 20, 2016 1.520 1.720 1.450 1.700 1,097,190 +0.14(+8.97%)
Jan 19, 2016 1.630 1.665 1.510 1.560 957,831 -0.02(-1.27%)
Jan 15, 2016 1.580 1.580 1.580 0 -0.08(-4.82%)
Jan 14, 2016 1.520 1.660 1.400 1.660 767,382 +0.17(+11.41%)
Jan 13, 2016 1.670 1.720 1.480 1.490 1,602,676 -0.18(-10.78%)
Jan 12, 2016 1.680 1.730 1.600 1.670 932,661 +0.02(+1.21%)
Jan 11, 2016 1.770 1.815 1.620 1.650 1,310,856 -0.11(-6.25%)
Jan 08, 2016 1.820 1.882 1.730 1.760 586,577 -0.06(-3.30%)
Jan 07, 2016 1.900 1.930 1.790 1.820 835,747 -0.13(-6.67%)
Jan 06, 2016 2.010 2.059 1.920 1.950 613,722 -0.10(-4.88%)
Jan 05, 2016 2.080 2.110 2.020 2.050 497,398 +0.01(+0.49%)
Jan 04, 2016 2.190 2.190 2.030 2.040 1,032,392 -0.18(-8.11%)
Dec 31, 2015 2.220 2.220 2.220 0 -0.10(-4.31%)
Dec 30, 2015 2.370 2.400 2.280 2.320 640,345 -0.06(-2.52%)
Dec 29, 2015 2.370 2.430 2.310 2.380 448,990 +0.02(+0.85%)
Dec 28, 2015 2.430 2.470 2.350 2.360 545,262 -0.09(-3.67%)
Dec 24, 2015 2.450 2.450 2.450 0 +0.04(+1.66%)
Dec 23, 2015 2.380 2.420 2.310 2.410 528,349 +0.04(+1.69%)
Dec 22, 2015 2.330 2.410 2.300 2.370 1,000,486 +0.02(+0.85%)
Dec 21, 2015 2.330 2.380 2.194 2.350 1,403,332 +0.15(+6.82%)
Dec 18, 2015 2.170 2.280 2.160 2.200 3,324,139 +0.03(+1.38%)
Dec 17, 2015 2.180 2.240 2.160 2.170 1,061,913 -0.03(-1.36%)
Dec 16, 2015 2.210 2.230 2.150 2.200 1,204,547 +0.02(+0.92%)
Dec 15, 2015 2.200 2.280 2.100 2.180 2,036,842 +0.02(+0.93%)
Dec 14, 2015 2.380 2.390 2.125 2.160 2,347,101 -0.18(-7.69%)
Dec 11, 2015 2.270 2.460 2.190 2.340 3,561,362 -0.01(-0.43%)
Dec 10, 2015 2.290 2.480 2.210 2.350 3,805,127 +0.22(+10.33%)
Dec 09, 2015 2.700 2.700 2.100 2.130 8,133,878 -1.00(-31.95%)
Dec 08, 2015 3.250 3.410 3.110 3.130 3,627,466 -0.12(-3.69%)
Dec 07, 2015 3.410 3.423 3.120 3.250 1,975,861 -0.15(-4.41%)
Dec 04, 2015 3.350 3.430 3.330 3.400 1,020,462 +0.06(+1.80%)
Dec 03, 2015 3.570 3.580 3.260 3.340 1,781,837 -0.21(-5.92%)
Dec 02, 2015 3.490 3.750 3.450 3.550 2,078,098 +0.06(+1.72%)
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
//-->