ONCOTHYREON (NQ: ONTY)
3.005 USD  -0.285 (-8.66%)
Streaming Delayed Price  /  Updated: 3:45 PM EDT, Jul 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 23, 2014 2.840 3.600 2.830 3.290 4,960,887 +0.49(+17.50%)
Jul 22, 2014 2.700 2.920 2.670 2.800 201,974 +0.11(+4.09%)
Jul 21, 2014 2.720 2.799 2.650 2.690 268,489 -0.07(-2.54%)
Jul 18, 2014 2.630 2.780 2.620 2.760 304,493 +0.10(+3.76%)
Jul 17, 2014 2.630 2.700 2.630 2.660 310,135 +0.01(+0.38%)
Jul 16, 2014 2.670 2.730 2.630 2.650 300,357 -0.04(-1.49%)
Jul 15, 2014 2.720 2.770 2.630 2.690 329,259 -0.04(-1.47%)
Jul 14, 2014 2.690 2.790 2.600 2.730 300,541 +0.07(+2.63%)
Jul 11, 2014 2.740 2.740 2.630 2.660 279,798 -0.07(-2.56%)
Jul 10, 2014 2.650 2.780 2.560 2.730 369,600 +0.01(+0.37%)
Jul 09, 2014 2.760 2.820 2.700 2.720 372,221 -0.04(-1.45%)
Jul 08, 2014 2.940 2.980 2.720 2.760 395,732 -0.17(-5.80%)
Jul 07, 2014 3.150 3.150 2.920 2.930 542,388 -0.20(-6.39%)
Jul 03, 2014 3.130 3.130 3.130 0 -0.05(-1.57%)
Jul 02, 2014 3.150 3.260 3.150 3.180 522,807 +0.02(+0.63%)
Jul 01, 2014 3.240 3.310 3.152 3.160 448,491 -0.08(-2.47%)
Jun 30, 2014 3.210 3.310 3.130 3.240 539,324 -0.01(-0.31%)
Jun 27, 2014 3.370 3.430 3.200 3.250 9,446,285 -0.10(-2.99%)
Jun 26, 2014 3.270 3.520 3.270 3.350 474,042 +0.07(+2.13%)
Jun 25, 2014 3.470 3.510 3.230 3.280 567,484 -0.22(-6.29%)
Jun 24, 2014 3.520 3.520 3.410 3.500 410,276 +0.00(+0.00%)
Jun 23, 2014 3.420 3.560 3.410 3.500 555,869 +0.15(+4.48%)
Jun 20, 2014 3.290 3.410 3.270 3.350 456,735 +0.04(+1.21%)
Jun 19, 2014 3.450 3.460 3.240 3.310 254,628 -0.12(-3.50%)
Jun 18, 2014 3.340 3.440 3.280 3.430 207,091 +0.13(+3.94%)
Jun 17, 2014 3.140 3.320 3.140 3.300 354,031 +0.14(+4.43%)
Jun 16, 2014 3.160 3.220 3.070 3.160 219,368 -0.03(-0.94%)
Jun 13, 2014 3.230 3.230 3.110 3.190 180,139 +0.01(+0.31%)
Jun 12, 2014 3.050 3.200 3.050 3.180 204,929 +0.10(+3.25%)
Jun 11, 2014 3.250 3.280 3.020 3.080 312,303 -0.18(-5.52%)
Jun 10, 2014 3.090 3.270 3.090 3.260 283,901 +0.20(+6.54%)
Jun 06, 2014 3.100 3.180 3.030 3.060 369,903 -0.05(-1.61%)
Jun 05, 2014 3.010 3.150 2.990 3.110 517,774 +0.13(+4.36%)
Jun 04, 2014 2.940 3.030 2.890 2.980 573,225 +0.04(+1.36%)
Jun 03, 2014 2.910 2.960 2.800 2.940 273,537 +0.03(+1.03%)
Jun 02, 2014 2.890 3.020 2.830 2.910 308,523 +0.03(+1.04%)
May 30, 2014 2.880 2.930 2.790 2.880 281,522 -0.02(-0.69%)
May 29, 2014 2.910 2.960 2.870 2.900 252,209 +0.07(+2.47%)
May 28, 2014 2.890 2.990 2.800 2.830 449,098 -0.06(-2.08%)
May 27, 2014 2.740 2.900 2.720 2.890 409,679 +0.14(+5.09%)
May 23, 2014 2.750 2.750 2.750 0 -0.01(-0.36%)
May 22, 2014 2.680 2.765 2.680 2.760 99,467 +0.05(+1.85%)
May 21, 2014 2.660 2.750 2.660 2.710 161,213 +0.04(+1.50%)
May 20, 2014 2.800 2.800 2.660 2.670 154,530 -0.13(-4.64%)
May 19, 2014 2.670 2.810 2.640 2.800 203,219 +0.11(+4.09%)
May 16, 2014 2.650 2.730 2.580 2.690 333,414 +0.04(+1.51%)
May 15, 2014 2.800 2.800 2.540 2.650 733,400 -0.17(-6.03%)
May 14, 2014 2.690 2.860 2.655 2.820 347,883 +0.10(+3.68%)
May 13, 2014 2.840 2.890 2.690 2.720 271,225 -0.09(-3.20%)
May 12, 2014 2.700 2.850 2.700 2.810 234,175 +0.10(+3.69%)
May 09, 2014 2.620 2.750 2.620 2.710 361,015 +0.08(+3.04%)
May 08, 2014 2.670 2.750 2.630 2.630 429,004 -0.09(-3.31%)
May 07, 2014 2.690 2.740 2.550 2.720 410,514 +0.01(+0.37%)
May 06, 2014 2.860 2.860 2.660 2.710 518,780 -0.14(-4.91%)
May 05, 2014 2.640 2.880 2.630 2.850 304,900 +0.17(+6.34%)
May 02, 2014 2.820 2.820 2.560 2.680 531,188 -0.14(-4.96%)
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
//-->