$2.61 +0.49 (%) OncoGenex Pharmaceuticals Inc - NASDAQ

Aug. 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
8/27/20152.182.872.172.611,855,157
8/26/20152.122.221.982.12626,145
8/25/20152.402.412.132.15705,229
8/24/20152.212.481.382.261,121,179
8/21/20152.442.522.332.47384,394
8/20/20152.592.702.462.50528,711
8/19/20152.662.952.292.801,707,641
8/18/20152.902.952.682.69610,227
8/17/20152.912.972.752.86790,557
8/14/20153.003.102.822.951,053,075
8/13/20153.253.303.113.18703,021
8/12/20153.093.292.953.19792,586
8/11/20153.163.303.013.15658,489
8/10/20153.183.252.963.23706,142
8/7/20152.933.082.843.04728,452
8/6/20153.053.122.723.041,168,709
8/5/20153.243.292.933.05923,603
8/4/20153.213.323.083.19868,466
8/3/20153.423.453.053.15930,008
7/31/20153.243.543.163.451,239,269
7/30/20153.323.393.053.24832,007
7/29/20153.583.603.003.221,694,998
7/28/20153.744.103.463.513,357,198
7/27/20153.523.613.223.604,438,144
7/24/20152.943.242.813.131,290,252
7/23/20153.103.162.862.98842,763
7/22/20152.873.152.663.101,333,408
7/21/20152.863.062.832.901,379,039
7/20/20152.722.842.612.84868,004
7/17/20152.852.902.622.72721,447
7/16/20152.522.892.512.811,977,037
7/15/20152.542.682.332.481,981,035
7/14/20152.282.402.282.37359,806
7/13/20152.442.482.202.301,167,893
7/10/20152.142.282.082.23262,643
7/9/20152.132.132.032.10205,678
7/8/20152.192.202.012.04235,091
7/7/20152.202.252.102.21173,072
7/6/20152.222.252.122.23295,875
7/2/20152.302.362.202.25289,932
7/1/20152.362.422.272.32252,705
6/30/20152.282.402.252.33254,744
6/29/20152.442.442.232.25380,987
6/26/20152.462.532.312.40299,487
6/25/20152.522.572.472.47237,871
6/24/20152.752.752.512.54465,644
6/23/20152.832.872.712.73176,140
6/22/20152.792.872.732.80330,337
6/19/20152.802.832.672.75389,813
6/18/20152.772.792.732.77283,623
6/17/20152.682.802.672.74295,242
6/16/20152.762.762.672.69176,347
6/15/20152.802.802.682.76148,217
6/12/20152.772.812.672.75293,967
6/11/20152.762.782.642.76408,490
6/10/20153.003.102.752.791,781,906
6/9/20152.612.612.512.60231,723
6/8/20152.702.732.542.62499,607
6/5/20152.592.752.482.651,268,851
6/4/20152.342.592.262.511,981,172
6/3/20152.272.362.172.32324,939
6/2/20152.272.322.202.24327,970
6/1/20152.162.752.122.302,846,533
5/29/20152.162.202.072.12164,364
5/28/20152.302.302.102.16223,222
5/27/20152.262.282.032.28489,818
5/26/20151.842.301.842.161,196,202
5/22/20151.901.911.831.8598,773
5/21/20151.861.961.861.89286,460
5/20/20151.891.981.801.89338,959
5/19/20151.871.891.841.8672,388
5/18/20151.911.921.821.88246,309
5/15/20151.831.951.801.95226,087
5/14/20151.761.841.761.81110,829
5/13/20151.811.821.761.7779,677
5/12/20151.761.821.751.78252,841
5/11/20151.891.931.741.78547,539
5/8/20151.901.941.881.90107,381
5/7/20151.901.921.881.91137,698
5/6/20151.891.941.881.90158,227
5/5/20151.972.011.871.92150,323
5/4/20151.972.041.912.00135,840
5/1/20152.002.111.771.97319,912
4/30/20152.112.112.002.01261,399
4/29/20152.152.192.092.0956,183
4/28/20152.122.192.072.1674,891
4/27/20152.252.282.132.16167,184
4/24/20152.152.222.082.1973,355
4/23/20152.102.162.102.1558,544
4/22/20152.112.152.062.1168,015
4/21/20152.112.172.052.13167,085
4/20/20152.282.282.122.14117,927
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!