OncoGenex Pharmaceuticals Inc $2.85

up +0.05


22/9/2014 04:00 PM  |  NASDAQ : OGXI  
Industries : Drugs / Biotechnology
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OGXI historical data

Date Open High Low Close Volume
9/19/20142.993.012.762.80590,490
9/18/20143.113.142.963.00130,598
9/17/20142.973.172.973.06371,154
9/16/20143.093.132.912.95332,602
9/15/20143.153.153.033.07102,955
9/12/20143.173.203.153.1541,012
9/11/20143.223.233.153.1971,150
9/10/20143.173.253.143.2251,317
9/9/20143.183.263.153.17118,169
9/8/20143.143.193.123.1664,859
9/5/20143.223.223.123.12121,474
9/4/20143.243.273.203.2160,933
9/3/20143.353.353.203.24187,514
9/2/20143.313.403.313.32191,506
8/29/20143.313.383.273.3160,758
8/28/20143.283.383.253.30103,479
8/27/20143.413.453.253.30317,445
8/26/20143.293.393.253.38268,979
8/25/20143.323.453.233.25397,562
8/22/20143.303.353.183.27288,150
8/21/20143.203.243.113.15177,784
8/20/20143.283.303.213.2141,650
8/19/20143.283.333.263.2779,761
8/18/20143.203.333.173.29132,985
8/15/20143.303.303.243.3081,379
8/14/20143.313.313.223.30102,958
8/13/20143.203.303.203.2882,011
8/12/20143.303.343.113.17135,986
8/11/20143.173.363.143.30164,646
8/8/20143.233.253.053.13233,996
8/7/20143.253.363.053.16544,234
8/6/20142.902.972.902.9295,533
8/5/20142.902.982.892.9073,494
8/4/20142.972.982.902.9355,651
8/1/20143.033.202.902.92127,137
7/31/20143.043.042.913.02139,517
7/30/20143.003.102.943.0887,540
7/29/20143.063.062.862.98242,961
7/28/20143.133.153.033.0591,774
7/25/20143.173.203.103.1559,262
7/24/20143.133.223.043.18107,855
7/23/20143.093.183.043.10110,925
7/22/20143.083.123.013.0595,217
7/21/20143.213.233.053.08198,052
7/18/20143.223.303.223.2354,756
7/17/20143.283.293.223.22112,685
7/16/20143.253.293.243.2757,688
7/15/20143.323.413.193.23204,828
7/14/20143.403.403.333.3554,868
7/11/20143.353.443.243.34230,700
7/10/20143.343.433.293.38145,481
7/9/20143.383.503.343.40155,059
7/8/20143.483.573.263.41320,906
7/7/20143.623.703.483.48131,389
7/3/20143.653.733.603.6444,018
7/2/20143.623.723.563.62136,115
7/1/20143.723.843.593.65194,701
6/30/20143.553.753.503.73384,231
6/27/20143.413.623.373.502,295,140
6/26/20143.463.473.353.4194,604
6/25/20143.363.503.353.46137,643
6/24/20143.603.643.393.42156,816
6/23/20143.573.603.413.56192,756
6/20/20143.573.693.523.58252,869
6/19/20143.533.553.503.52108,972
6/18/20143.633.683.513.56125,313
6/17/20143.503.603.433.59157,251
6/16/20143.313.533.263.50218,171
6/13/20143.543.543.323.35411,557
6/12/20143.623.683.533.55237,786
6/11/20143.633.673.553.60122,527
6/10/20143.573.643.523.63231,519
6/9/20143.563.613.513.55181,439
6/6/20143.623.633.473.51161,070
6/5/20143.653.653.453.62231,714
6/4/20143.413.653.313.62182,648
6/3/20143.603.683.393.41399,879
6/2/20143.763.833.603.63227,274
5/30/20143.884.013.733.79178,173
5/29/20144.154.273.873.90305,160
5/28/20143.904.333.894.12391,245
5/27/20143.914.213.813.86378,151
5/23/20143.824.023.743.91342,848
5/22/20143.793.833.763.8285,061
5/21/20143.793.853.683.74194,381
5/20/20143.893.923.783.80222,817
5/19/20143.803.993.803.89215,637
5/16/20143.803.863.763.84120,560
5/15/20143.913.913.773.82168,495
5/14/20143.804.103.733.93269,696
5/13/20143.923.923.763.81262,140
5/12/20143.823.973.763.91342,809
5/9/20143.583.783.553.78196,927
5/8/20143.623.753.583.60255,241
5/7/20143.813.873.603.65366,919
5/6/20143.813.903.793.83361,264
5/5/20143.903.953.783.82398,363
5/2/20143.933.953.813.90311,825
5/1/20143.854.143.853.89544,811
4/30/20143.854.003.723.88653,234
Trading Center