ONCOTHYREON (NQ: ONTY)
3.350 USD  -0.180 (-5.10%)
Official Closing Price  /  Updated: 4:30 PM EDT, Sep 3, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 02, 2015 3.350 3.530 3.310 3.530 531,507 +0.22(+6.65%)
Sep 01, 2015 3.320 3.430 3.250 3.310 534,263 -0.09(-2.65%)
Aug 31, 2015 3.550 3.580 3.350 3.400 1,613,019 -0.14(-3.95%)
Aug 28, 2015 3.520 3.641 3.475 3.540 1,102,423 +0.01(+0.28%)
Aug 27, 2015 3.400 3.540 3.310 3.530 1,173,369 +0.17(+5.06%)
Aug 26, 2015 3.470 3.480 3.180 3.360 1,580,147 +0.05(+1.51%)
Aug 25, 2015 3.230 3.380 3.100 3.310 1,354,979 +0.21(+6.77%)
Aug 24, 2015 2.770 3.260 2.770 3.100 1,971,945 +0.10(+3.33%)
Aug 21, 2015 2.880 3.070 2.820 3.000 1,792,065 +0.00(+0.00%)
Aug 20, 2015 3.110 3.130 2.860 3.000 1,871,394 -0.17(-5.36%)
Aug 19, 2015 3.110 3.180 3.020 3.170 814,727 +0.01(+0.32%)
Aug 18, 2015 3.320 3.340 3.110 3.160 827,149 -0.14(-4.24%)
Aug 17, 2015 3.110 3.340 3.080 3.300 964,681 +0.15(+4.76%)
Aug 14, 2015 3.120 3.160 3.045 3.150 1,143,569 +0.00(+0.00%)
Aug 13, 2015 3.180 3.210 3.100 3.150 622,703 +0.01(+0.32%)
Aug 12, 2015 3.130 3.250 3.030 3.140 1,106,953 -0.08(-2.48%)
Aug 11, 2015 3.180 3.250 3.080 3.220 2,519,776 +0.00(+0.00%)
Aug 10, 2015 3.300 3.380 3.090 3.220 1,162,243 -0.08(-2.42%)
Aug 07, 2015 3.330 3.450 3.080 3.300 2,009,289 -0.27(-7.56%)
Aug 06, 2015 3.590 3.690 3.520 3.570 1,098,378 -0.05(-1.38%)
Aug 05, 2015 3.630 3.700 3.575 3.620 661,129 -0.01(-0.28%)
Aug 04, 2015 3.640 3.700 3.550 3.630 736,463 -0.01(-0.27%)
Aug 03, 2015 3.630 3.720 3.530 3.640 893,175 +0.00(+0.00%)
Jul 31, 2015 3.540 3.640 3.440 3.640 769,512 +0.14(+4.00%)
Jul 30, 2015 3.490 3.535 3.375 3.500 735,670 -0.04(-1.13%)
Jul 29, 2015 3.510 3.580 3.390 3.540 702,962 +0.03(+0.85%)
Jul 28, 2015 3.380 3.540 3.240 3.510 960,892 +0.16(+4.78%)
Jul 27, 2015 3.430 3.470 3.310 3.350 881,032 -0.15(-4.29%)
Jul 24, 2015 3.570 3.620 3.404 3.500 950,462 -0.10(-2.78%)
Jul 23, 2015 3.620 3.680 3.565 3.600 790,870 -0.03(-0.83%)
Jul 22, 2015 3.600 3.700 3.560 3.630 544,672 +0.01(+0.28%)
Jul 21, 2015 3.670 3.720 3.540 3.620 679,071 -0.04(-1.09%)
Jul 20, 2015 3.860 3.860 3.660 3.660 926,241 -0.16(-4.19%)
Jul 17, 2015 3.850 3.760 3.820 633,859 +0.04(+1.06%)
Jul 16, 2015 3.800 3.880 3.770 3.780 653,036 +0.02(+0.53%)
Jul 15, 2015 3.880 4.020 3.730 3.760 1,564,150 -0.09(-2.34%)
Jul 14, 2015 3.750 3.870 3.720 3.850 1,296,992 +0.09(+2.39%)
Jul 13, 2015 3.710 3.790 3.660 3.760 845,450 +0.10(+2.73%)
Jul 10, 2015 3.690 3.700 3.590 3.660 779,783 +0.04(+1.10%)
Jul 09, 2015 3.550 3.670 3.530 3.620 938,082 +0.06(+1.69%)
Jul 08, 2015 3.550 3.575 3.390 3.560 1,492,318 -0.04(-1.11%)
Jul 07, 2015 3.670 3.700 3.510 3.600 925,392 -0.09(-2.44%)
Jul 06, 2015 3.660 3.750 3.580 3.690 1,243,335 -0.01(-0.27%)
Jul 02, 2015 3.700 3.700 3.700 0 +0.08(+2.21%)
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
//-->