$0.50 +0.01 (%) OncoGenex Pharmaceuticals Inc - NASDAQ

Sep. 27, 2016 | 02:54 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OGXI historical data

Date Open High Low Close Volume
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
7/12/20160.951.020.950.9991,430
7/11/20161.011.030.950.96175,501
7/8/20161.021.030.991.02105,900
7/7/20161.011.031.001.0076,527
7/6/20161.021.030.991.0296,687
7/5/20161.031.031.001.0183,206
7/1/20161.031.030.991.02175,145
6/30/20161.051.051.001.0083,881
6/29/20161.011.061.001.04223,205
6/28/20160.991.000.961.0059,804
6/27/20160.930.980.910.95210,484
6/24/20161.001.020.930.93450,023
6/23/20161.051.051.021.0271,809
6/22/20161.021.051.011.0389,083
6/21/20161.061.061.011.02173,139
6/20/20161.141.141.021.06277,734
6/17/20161.021.081.011.08506,990
6/16/20161.031.071.011.02219,254
6/15/20161.091.101.021.05244,539
6/14/20161.021.171.011.08326,801
6/13/20161.051.071.011.04267,820
6/10/20161.001.141.001.08609,618
6/9/20161.101.101.001.01485,978
6/8/20161.111.141.081.10257,866
6/7/20161.171.191.091.12274,664
6/6/20161.231.271.071.19703,072
6/3/20161.251.321.161.201,751,796
6/2/20161.041.221.041.171,711,604
6/1/20161.031.050.961.05242,735
5/31/20160.981.030.931.00158,011
5/27/20160.981.010.920.97186,811
5/26/20161.031.070.951.00441,717
5/25/20161.001.050.931.02795,667
5/24/20160.930.970.910.97167,354
5/23/20160.901.010.890.90307,881
5/20/20160.900.920.890.89147,286
5/19/20161.001.050.890.90348,174
5/18/20160.901.040.901.00549,369
5/17/20160.900.940.870.92186,586
5/16/20160.840.940.830.89197,081
5/13/20160.820.870.800.84182,581
5/12/20160.880.890.790.83273,452
5/11/20160.900.920.850.85176,496
5/10/20160.940.940.870.92174,305
5/9/20160.950.950.880.91136,362
5/6/20160.961.000.860.95638,742
5/5/20161.071.070.960.97430,107
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center