$0.45 +0.01 (%) OncoGenex Pharmaceuticals Inc - NASDAQ

Dec. 2, 2016 | 03:45 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
12/1/20160.440.460.430.44213,218
11/30/20160.500.530.460.46487,408
11/29/20160.600.600.490.51992,481
11/28/20160.490.620.490.611,891,570
11/25/20160.460.490.460.49203,782
11/23/20160.490.490.450.4648,086
11/22/20160.470.470.450.46119,635
11/21/20160.490.490.460.47352,320
11/18/20160.490.490.460.49383,781
11/17/20160.450.460.440.45229,458
11/16/20160.430.470.400.45830,440
11/15/20160.430.440.420.43176,843
11/14/20160.400.440.400.43150,370
11/11/20160.440.440.380.40115,515
11/10/20160.410.420.380.42158,167
11/9/20160.400.410.360.3954,518
11/8/20160.400.420.370.42149,839
11/7/20160.400.440.380.40149,173
11/4/20160.360.430.350.39316,812
11/3/20160.380.390.350.37113,366
11/2/20160.380.420.360.37303,970
11/1/20160.430.440.380.39330,486
10/31/20160.440.460.400.42264,665
10/28/20160.460.470.420.43622,322
10/27/20160.530.530.450.461,685,499
10/26/20160.540.700.500.5513,169,243
10/25/20160.370.400.370.37147,311
10/24/20160.410.410.370.37160,075
10/21/20160.380.410.370.41446,153
10/20/20160.370.380.340.38182,824
10/19/20160.330.390.330.35385,943
10/18/20160.360.380.340.35484,217
10/17/20160.400.400.360.37371,372
10/14/20160.410.420.380.41129,529
10/13/20160.400.450.380.40636,860
10/12/20160.440.470.420.45175,195
10/11/20160.410.450.410.43220,358
10/10/20160.450.460.420.42126,589
10/7/20160.420.440.410.44246,629
10/6/20160.450.470.410.43500,880
10/5/20160.450.460.440.46142,152
10/4/20160.450.460.440.44104,898
10/3/20160.510.510.430.47368,335
9/30/20160.460.510.460.51217,100
9/29/20160.500.510.460.47174,434
9/28/20160.500.500.490.4988,880
9/27/20160.490.510.490.5186,298
9/26/20160.490.510.490.4962,950
9/23/20160.500.510.490.5185,505
9/22/20160.510.510.480.49202,817
9/21/20160.500.510.500.50226,531
9/20/20160.500.520.490.51146,519
9/19/20160.510.520.490.52152,494
9/16/20160.500.540.500.51237,560
9/15/20160.510.540.500.52401,005
9/14/20160.500.520.500.52150,816
9/13/20160.520.520.500.52151,052
9/12/20160.510.530.510.52285,768
9/9/20160.520.550.510.5371,635
9/8/20160.510.550.510.54153,844
9/7/20160.520.550.510.51242,787
9/6/20160.530.550.500.51216,678
9/2/20160.530.550.500.53223,894
9/1/20160.540.570.520.5584,744
8/31/20160.560.570.540.54278,867
8/30/20160.550.590.540.57168,933
8/29/20160.560.580.540.55119,966
8/26/20160.580.620.520.58309,743
8/25/20160.610.630.580.58172,541
8/24/20160.610.630.590.60235,887
8/23/20160.580.630.580.60456,906
8/22/20160.580.590.550.58176,481
8/19/20160.550.580.540.58262,126
8/18/20160.500.620.500.55803,184
8/17/20160.500.530.480.521,091,017
8/16/20160.570.580.460.534,424,154
8/15/20160.850.940.850.90164,157
8/12/20160.880.910.860.87127,588
8/11/20160.860.910.860.8845,629
8/10/20160.860.910.850.8897,533
8/9/20160.880.970.840.89103,311
8/8/20160.900.930.860.89115,319
8/5/20160.880.920.850.90109,165
8/4/20160.910.980.840.88158,421
8/3/20160.870.950.870.9424,936
8/2/20160.940.980.870.9061,642
8/1/20160.900.990.890.9771,312
7/29/20160.950.950.890.89171,714
7/28/20160.880.950.860.92131,454
7/27/20160.880.880.840.8693,876
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center