$2.27 -0.03 (%) OncoGenex Pharmaceuticals Inc - NASDAQ

Apr. 17, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OGXI historical data

Date Open High Low Close Volume
4/17/20152.262.312.222.2743,137
4/16/20152.322.322.212.30120,988
4/15/20152.362.402.302.32116,409
4/14/20152.342.382.312.3730,217
4/13/20152.362.402.312.3679,732
4/10/20152.302.402.302.39170,053
4/9/20152.422.442.272.30144,545
4/8/20152.322.392.282.39142,020
4/7/20152.172.322.162.30231,565
4/6/20152.122.182.122.15101,128
4/2/20152.092.172.062.14100,863
4/1/20152.142.142.062.0898,745
3/31/20152.152.182.052.1576,949
3/30/20152.152.212.052.15264,555
3/27/20152.152.242.102.1599,907
3/26/20152.212.272.122.21216,403
3/25/20152.382.422.222.27182,812
3/24/20152.332.462.302.34125,563
3/23/20152.282.372.262.35164,341
3/20/20152.492.502.282.30289,543
3/19/20152.342.462.302.46207,344
3/18/20152.272.362.252.32131,089
3/17/20152.332.332.202.31161,251
3/16/20152.362.382.222.31193,638
3/13/20152.302.492.302.38417,876
3/12/20152.252.272.182.27133,248
3/11/20152.282.282.172.24166,097
3/10/20152.302.332.262.26192,843
3/9/20152.492.492.252.33554,882
3/6/20152.592.592.372.45350,774
3/5/20152.652.692.582.59288,123
3/4/20152.612.782.552.62645,128
3/3/20152.422.722.402.601,392,016
3/2/20152.322.462.312.41321,267
2/27/20152.302.362.252.30112,400
2/26/20152.242.332.112.29181,449
2/25/20152.142.272.102.2249,054
2/24/20152.242.282.162.16157,565
2/23/20152.282.282.232.2467,696
2/20/20152.272.302.232.2793,613
2/19/20152.252.302.182.25182,488
2/18/20152.172.242.152.21184,638
2/17/20152.072.222.072.15226,534
2/13/20152.102.152.042.06215,545
2/12/20152.152.162.082.11154,044
2/11/20152.112.152.072.15105,067
2/10/20152.092.182.092.13145,448
2/9/20152.032.092.022.08160,069
2/6/20152.002.051.992.03143,717
2/5/20151.972.031.942.00278,174
2/4/20152.002.021.921.95240,529
2/3/20152.042.052.002.00167,500
2/2/20152.042.051.962.05190,309
1/30/20151.982.031.982.0186,879
1/29/20152.052.051.952.02203,701
1/28/20152.072.102.012.03136,716
1/27/20152.082.122.032.08184,729
1/26/20152.102.122.042.11235,748
1/23/20152.062.122.042.09192,260
1/22/20152.212.212.022.06484,457
1/21/20152.272.272.202.23171,635
1/20/20152.322.322.232.28100,528
1/16/20152.252.352.242.30616,591
1/15/20152.302.302.192.22258,277
1/14/20152.202.332.202.28194,103
1/13/20152.312.352.202.21302,989
1/12/20152.322.352.272.30175,205
1/9/20152.282.322.282.2990,817
1/8/20152.332.352.302.30190,814
1/7/20152.312.322.282.32198,290
1/6/20152.352.352.232.29263,110
1/5/20152.352.362.302.33313,460
1/2/20152.292.332.272.32795,823
12/31/20142.212.312.202.291,482,771
12/30/20142.252.252.152.231,130,022
12/29/20142.172.242.152.17408,092
12/26/20142.102.292.102.20573,109
12/24/20142.152.152.102.1089,998
12/23/20142.152.172.072.14464,082
12/22/20142.082.132.052.09598,455
12/19/20142.332.341.982.031,936,555
12/18/20142.222.312.222.28279,610
12/17/20142.232.342.222.23272,743
12/16/20142.232.352.212.2571,944
12/15/20142.292.432.202.22147,963
12/12/20142.282.432.252.30199,885
12/11/20142.212.372.202.34260,649
12/10/20142.262.312.202.20270,133
12/9/20142.252.302.202.2665,146
12/8/20142.282.382.232.28129,231
12/5/20142.302.332.202.3170,192
12/4/20142.282.322.232.28171,853
12/3/20142.352.522.202.31809,993
12/2/20142.092.332.072.30562,565
12/1/20142.122.172.072.09122,210
11/28/20142.102.152.082.1147,890
11/26/20142.112.132.072.1161,045
11/25/20142.102.162.072.0951,603
11/24/20142.102.172.072.10138,732
11/21/20142.092.152.072.10133,333
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center