$2.30 +0.01 (%) OncoGenex Pharmaceuticals Inc - NASDAQ

Feb. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OGXI historical data

Date Open High Low Close Volume
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
11/20/20142.082.102.052.05250,317
11/19/20142.122.182.082.10106,607
11/18/20142.182.192.122.14116,269
11/17/20142.152.222.142.2099,345
11/14/20142.122.202.112.1859,642
11/13/20142.152.202.102.15154,983
11/12/20142.122.182.102.1894,663
11/11/20142.152.172.102.1587,620
11/10/20142.152.182.082.1383,084
11/7/20142.172.212.142.1892,731
11/6/20142.172.212.132.2080,471
11/5/20142.292.322.162.16199,180
11/4/20142.312.362.252.26196,084
11/3/20142.302.422.292.33291,818
10/31/20142.252.322.202.24542,099
10/30/20142.452.452.212.25160,351
10/29/20142.212.672.182.4398,632
10/28/20142.202.252.152.20249,601
10/27/20142.162.212.142.2136,719
10/24/20142.232.262.152.1759,931
10/23/20142.232.302.182.2076,899
10/22/20142.232.262.172.1976,864
10/21/20142.172.232.122.2061,652
10/20/20142.162.232.152.1760,867
10/17/20142.182.252.162.20113,748
10/16/20142.142.362.122.14103,849
10/15/20142.202.282.102.23220,283
10/14/20142.202.242.182.2250,419
10/13/20142.172.202.122.1669,935
10/10/20142.252.272.182.20114,188
10/9/20142.312.322.252.2878,345
10/8/20142.332.392.242.34109,569
10/7/20142.432.462.352.3875,285
10/6/20142.512.512.442.4582,808
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center