OncoGenex Pharmaceuticals Inc $3.02

down 0.00


31/7/2014 04:00 PM  |  NASDAQ : OGXI  
Industries : Drugs / Biotechnology
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OGXI historical data

Date Open High Low Close Volume
7/31/20143.043.042.913.02138,917
7/30/20143.003.102.943.0887,540
7/29/20143.063.062.862.98242,961
7/28/20143.133.153.033.0591,774
7/25/20143.173.203.103.1559,262
7/24/20143.133.223.043.18107,855
7/23/20143.093.183.043.10110,925
7/22/20143.083.123.013.0595,217
7/21/20143.213.233.053.08198,052
7/18/20143.223.303.223.2354,756
7/17/20143.283.293.223.22112,685
7/16/20143.253.293.243.2757,688
7/15/20143.323.413.193.23204,828
7/14/20143.403.403.333.3554,868
7/11/20143.353.443.243.34230,700
7/10/20143.343.433.293.38145,481
7/9/20143.383.503.343.40155,059
7/8/20143.483.573.263.41320,906
7/7/20143.623.703.483.48131,389
7/3/20143.653.733.603.6444,018
7/2/20143.623.723.563.62136,115
7/1/20143.723.843.593.65194,701
6/30/20143.553.753.503.73384,231
6/27/20143.413.623.373.502,295,140
6/26/20143.463.473.353.4194,604
6/25/20143.363.503.353.46137,643
6/24/20143.603.643.393.42156,816
6/23/20143.573.603.413.56192,756
6/20/20143.573.693.523.58252,869
6/19/20143.533.553.503.52108,972
6/18/20143.633.683.513.56125,313
6/17/20143.503.603.433.59157,251
6/16/20143.313.533.263.50218,171
6/13/20143.543.543.323.35411,557
6/12/20143.623.683.533.55237,786
6/11/20143.633.673.553.60122,527
6/10/20143.573.643.523.63231,519
6/9/20143.563.613.513.55181,439
6/6/20143.623.633.473.51161,070
6/5/20143.653.653.453.62231,714
6/4/20143.413.653.313.62182,648
6/3/20143.603.683.393.41399,879
6/2/20143.763.833.603.63227,274
5/30/20143.884.013.733.79178,173
5/29/20144.154.273.873.90305,160
5/28/20143.904.333.894.12391,245
5/27/20143.914.213.813.86378,151
5/23/20143.824.023.743.91342,848
5/22/20143.793.833.763.8285,061
5/21/20143.793.853.683.74194,381
5/20/20143.893.923.783.80222,817
5/19/20143.803.993.803.89215,637
5/16/20143.803.863.763.84120,560
5/15/20143.913.913.773.82168,495
5/14/20143.804.103.733.93269,696
5/13/20143.923.923.763.81262,140
5/12/20143.823.973.763.91342,809
5/9/20143.583.783.553.78196,927
5/8/20143.623.753.583.60255,241
5/7/20143.813.873.603.65366,919
5/6/20143.813.903.793.83361,264
5/5/20143.903.953.783.82398,363
5/2/20143.933.953.813.90311,825
5/1/20143.854.143.853.89544,811
4/30/20143.854.003.723.88653,234
4/29/20143.924.253.853.921,439,080
4/28/20144.885.093.823.853,703,879
4/25/201410.4010.409.509.70352,084
4/24/201410.5610.6010.0010.52209,125
4/23/201410.7510.9710.2610.43285,601
4/22/201410.3710.6210.3010.37219,178
4/21/201410.2610.3610.0110.32171,983
4/17/201410.2910.7310.1310.32236,248
4/16/201410.1510.309.7510.25204,497
4/15/20149.7710.099.5610.00242,702
4/14/20149.9110.009.579.74211,071
4/11/20149.5610.359.539.82207,338
4/10/201410.3010.309.509.66243,158
4/9/201410.2510.4110.0010.30167,299
4/8/20149.8710.379.4210.16274,954
4/7/201410.1610.249.809.87753,942
4/4/201410.9411.049.8710.18342,204
4/3/201411.2511.2710.7510.80197,276
4/2/201411.5211.8411.1711.25232,908
4/1/201411.8412.0911.2411.50215,866
3/31/201411.5612.0311.4411.76210,223
3/28/201411.6912.0811.3111.42191,720
3/27/201411.0211.8511.0211.71243,111
3/26/201412.7412.9811.9011.90273,914
3/25/201412.8113.0812.3912.49215,922
3/24/201413.2313.3012.5512.71254,395
3/21/201412.5713.5512.1213.22384,822
3/20/201412.5912.9312.3012.54122,107
3/19/201412.9313.3912.4512.69220,324
3/18/201412.2913.0012.2212.88244,809
3/17/201411.8912.4011.8912.29204,683
3/14/201412.2612.3211.7211.79276,671
3/13/201413.0713.1712.1512.37248,953
3/12/201413.0013.5011.9012.96450,288
3/11/201414.2414.2513.0713.12486,405
Trading Center