$0.71 -0.07 (%) OncoGenex Pharmaceuticals Inc - NASDAQ

Feb. 5, 2016 | 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
2/5/20160.790.850.650.71188,186
2/4/20160.730.780.700.78145,560
2/3/20160.620.870.620.79228,946
2/2/20160.640.680.620.62141,964
2/1/20160.640.710.630.66108,482
1/29/20160.630.720.630.66113,738
1/28/20160.660.660.580.63116,513
1/27/20160.660.720.610.64282,795
1/26/20160.700.730.620.65237,983
1/25/20160.790.820.710.72159,674
1/22/20160.710.870.660.75364,368
1/21/20160.610.690.460.691,479,092
1/20/20160.720.770.690.76459,184
1/19/20160.700.780.690.72404,600
1/15/20160.720.780.670.69270,415
1/14/20160.740.840.680.71569,128
1/13/20160.850.860.750.75462,757
1/12/20160.890.910.820.82316,583
1/11/20161.001.050.820.861,120,186
1/8/20161.121.121.001.02937,136
1/7/20161.121.181.051.12887,231
1/6/20161.211.211.131.18189,629
1/5/20161.201.221.161.22213,201
1/4/20161.151.231.151.17178,766
12/31/20151.211.261.181.21522,000
12/30/20151.161.201.161.20286,348
12/29/20151.211.211.151.18345,745
12/28/20151.201.211.161.19263,809
12/24/20151.181.211.171.1990,468
12/23/20151.181.201.181.20265,745
12/22/20151.191.221.151.15390,779
12/21/20151.181.211.161.19242,570
12/18/20151.171.241.151.18378,145
12/17/20151.141.271.141.19506,891
12/16/20151.111.181.111.15413,377
12/15/20151.131.181.121.15538,354
12/14/20151.171.201.121.14603,606
12/11/20151.131.201.131.17420,625
12/10/20151.201.231.141.15473,366
12/9/20151.281.381.151.181,357,090
12/8/20151.161.211.111.17696,076
12/7/20151.201.281.161.16824,561
12/4/20151.361.411.201.211,393,873
12/3/20151.601.651.301.411,655,008
12/2/20151.801.931.501.633,363,715
12/1/20152.622.702.592.62379,826
11/30/20152.672.732.562.58320,912
11/27/20152.662.802.652.73228,784
11/25/20152.512.782.502.64437,596
11/24/20152.362.552.292.48231,098
11/23/20152.272.452.232.39318,515
11/20/20152.302.332.252.28187,593
11/19/20152.322.352.272.30128,796
11/18/20152.332.432.312.32168,271
11/17/20152.432.492.342.35142,541
11/16/20152.462.562.392.45208,888
11/13/20152.152.562.102.48656,269
11/12/20152.232.362.222.26198,289
11/11/20152.292.302.212.26243,540
11/10/20152.282.332.252.31205,313
11/9/20152.272.432.202.34539,470
11/6/20152.212.352.102.26721,584
11/5/20152.252.252.062.09333,911
11/4/20151.992.201.982.16528,889
11/3/20152.042.081.922.03369,051
11/2/20152.082.121.941.98592,882
10/30/20152.152.202.072.07328,805
10/29/20152.242.382.132.15256,123
10/28/20152.152.312.132.22254,219
10/27/20152.222.222.122.14127,062
10/26/20152.182.252.142.16170,259
10/23/20152.182.242.112.17140,907
10/22/20152.212.292.102.15252,970
10/21/20152.232.302.102.21337,756
10/20/20152.262.342.162.20164,778
10/19/20152.242.332.242.29150,707
10/16/20152.272.402.232.26336,298
10/15/20152.102.272.072.25315,490
10/14/20152.152.192.072.09176,375
10/13/20152.102.282.102.15239,459
10/12/20152.252.302.102.11273,262
10/9/20152.202.312.172.26285,303
10/8/20152.312.312.142.19223,758
10/7/20152.142.282.082.26418,002
10/6/20152.252.312.062.14618,968
10/5/20152.302.372.182.26202,556
10/2/20152.182.392.142.29463,283
10/1/20152.272.272.102.23360,740
9/30/20152.242.392.112.23558,587
9/29/20152.302.402.132.22490,442
9/28/20152.662.832.252.301,659,654
9/25/20152.712.712.352.48816,081
9/24/20152.502.752.302.71750,015
9/23/20152.372.582.142.502,407,150
9/22/20152.902.982.722.92236,395
9/21/20153.003.132.712.93646,006
9/18/20152.822.972.772.92577,118
9/17/20152.552.892.542.82592,439
9/16/20152.552.552.442.52156,207
9/15/20152.492.602.442.52235,818
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center