$0.87 +0.03 (%) OncoGenex Pharmaceuticals Inc - NASDAQ

Jul. 26, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OGXI historical data

Date Open High Low Close Volume
7/26/20160.840.900.840.8782,173
7/25/20160.900.930.830.84191,430
7/22/20160.950.950.900.9084,215
7/21/20160.960.960.910.9288,837
7/20/20160.940.960.910.9646,524
7/19/20160.930.980.920.9345,281
7/18/20160.980.980.910.97136,497
7/15/20160.970.970.920.9559,754
7/14/20160.970.990.910.95138,423
7/13/20160.990.990.960.9982,241
7/12/20160.951.020.950.9991,430
7/11/20161.011.030.950.96175,501
7/8/20161.021.030.991.02105,900
7/7/20161.011.031.001.0076,527
7/6/20161.021.030.991.0296,687
7/5/20161.031.031.001.0183,206
7/1/20161.031.030.991.02175,145
6/30/20161.051.051.001.0083,881
6/29/20161.011.061.001.04223,205
6/28/20160.991.000.961.0059,804
6/27/20160.930.980.910.95210,484
6/24/20161.001.020.930.93450,023
6/23/20161.051.051.021.0271,809
6/22/20161.021.051.011.0389,083
6/21/20161.061.061.011.02173,139
6/20/20161.141.141.021.06277,734
6/17/20161.021.081.011.08506,990
6/16/20161.031.071.011.02219,254
6/15/20161.091.101.021.05244,539
6/14/20161.021.171.011.08326,801
6/13/20161.051.071.011.04267,820
6/10/20161.001.141.001.08609,618
6/9/20161.101.101.001.01485,978
6/8/20161.111.141.081.10257,866
6/7/20161.171.191.091.12274,664
6/6/20161.231.271.071.19703,072
6/3/20161.251.321.161.201,751,796
6/2/20161.041.221.041.171,711,604
6/1/20161.031.050.961.05242,735
5/31/20160.981.030.931.00158,011
5/27/20160.981.010.920.97186,811
5/26/20161.031.070.951.00441,717
5/25/20161.001.050.931.02795,667
5/24/20160.930.970.910.97167,354
5/23/20160.901.010.890.90307,881
5/20/20160.900.920.890.89147,286
5/19/20161.001.050.890.90348,174
5/18/20160.901.040.901.00549,369
5/17/20160.900.940.870.92186,586
5/16/20160.840.940.830.89197,081
5/13/20160.820.870.800.84182,581
5/12/20160.880.890.790.83273,452
5/11/20160.900.920.850.85176,496
5/10/20160.940.940.870.92174,305
5/9/20160.950.950.880.91136,362
5/6/20160.961.000.860.95638,742
5/5/20161.071.070.960.97430,107
5/4/20161.001.140.971.041,105,023
5/3/20160.921.100.901.021,187,177
5/2/20160.960.980.910.91294,040
4/29/20161.001.050.970.98526,613
4/28/20161.121.120.951.001,422,337
4/27/20161.321.371.091.113,056,306
4/26/20161.181.421.131.3212,508,604
4/25/20160.851.180.851.082,498,601
4/22/20160.790.880.750.86244,166
4/21/20160.750.800.730.78130,391
4/20/20160.790.840.710.74131,234
4/19/20160.810.820.770.7887,914
4/18/20160.820.850.810.8162,596
4/15/20160.830.870.800.84104,015
4/14/20160.810.830.780.83135,911
4/13/20160.770.820.730.78224,249
4/12/20160.720.800.720.7585,449
4/11/20160.740.750.720.7256,376
4/8/20160.740.770.690.72123,287
4/7/20160.760.760.720.7382,457
4/6/20160.720.780.710.7388,769
4/5/20160.770.770.720.7545,231
4/4/20160.760.790.730.7771,549
4/1/20160.690.780.680.7372,022
3/31/20160.740.750.680.68184,773
3/30/20160.740.750.710.7338,041
3/29/20160.810.820.720.7253,147
3/28/20160.790.810.720.7292,438
3/24/20160.780.810.760.8144,888
3/23/20160.790.800.750.7746,640
3/22/20160.780.830.750.77126,381
3/21/20160.800.830.760.7679,662
3/18/20160.810.820.780.8066,791
3/17/20160.790.830.780.7985,653
3/16/20160.860.870.790.8288,066
3/15/20160.880.880.790.83129,984
3/14/20160.830.880.810.8582,217
3/11/20160.790.830.790.8119,769
3/10/20160.960.960.770.78280,444
3/9/20160.810.820.730.7775,845
3/8/20160.870.870.770.78117,262
3/7/20160.800.900.790.85373,897
3/4/20160.680.790.680.75184,333
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center