ONCOTHYREON (NQ: ONTY)
1.650 USD  +0.040 (+2.48%)
Official Closing Price  /  Updated: 8:10 PM EDT, Mar 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 27, 2015 1.620 1.660 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%)
Feb 02, 2015 1.580 1.610 1.550 1.570 326,595 -0.01(-0.63%)
Jan 30, 2015 1.560 1.630 1.560 1.580 388,193 -0.01(-0.63%)
Jan 29, 2015 1.610 1.630 1.580 1.590 235,646 -0.01(-0.63%)
Jan 28, 2015 1.640 1.660 1.590 1.600 397,854 -0.02(-1.23%)
Jan 27, 2015 1.640 1.650 1.620 1.620 646,222 -0.02(-1.22%)
Jan 26, 2015 1.530 1.640 1.530 1.640 1,412,883 +0.11(+7.19%)
Jan 23, 2015 1.570 1.587 1.500 1.530 598,423 -0.03(-1.92%)
Jan 22, 2015 1.590 1.600 1.510 1.560 672,323 +0.02(+1.30%)
Jan 21, 2015 1.560 1.620 1.520 1.540 230,888 -0.02(-1.28%)
Jan 20, 2015 1.660 1.680 1.510 1.560 809,532 -0.10(-6.02%)
Jan 16, 2015 1.600 1.660 1.590 1.660 186,803 +0.05(+3.11%)
Jan 15, 2015 1.610 1.610 420,152 -0.07(-3.88%)
Jan 14, 2015 1.590 1.750 1.590 1.675 605,250 +0.07(+4.04%)
Jan 13, 2015 1.610 800,818 -0.07(-4.17%)
Jan 12, 2015 1.690 1.730 1.660 1.680 599,523 +0.01(+0.60%)
Jan 09, 2015 1.680 1.730 1.660 1.670 633,443 -0.01(-0.60%)
Jan 08, 2015 1.700 1.750 1.660 1.680 1,216,090 +0.01(+0.60%)
Jan 07, 2015 1.730 1.800 1.650 1.670 985,415 -0.05(-2.91%)
Jan 06, 2015 1.900 1.900 1.710 1.720 1,131,916 -0.17(-8.99%)
Jan 05, 2015 1.920 1.980 1.860 1.890 326,335 -0.06(-3.08%)
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
//-->