$2.03 -0.25 (%) OncoGenex Pharmaceuticals Inc - NASDAQ

Dec. 19, 2014 | 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
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
10/3/20142.542.592.472.4864,417
10/2/20142.522.572.502.54108,899
10/1/20142.642.642.472.50190,795
9/30/20142.802.802.632.67185,309
9/29/20142.792.852.752.7999,326
9/26/20142.772.832.772.8259,819
9/25/20142.792.822.752.77152,561
9/24/20142.782.852.782.7868,063
9/23/20142.852.882.772.7790,493
9/22/20142.802.902.802.85118,771
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center