$1.02 0.00 (%) OncoGenex Pharmaceuticals Inc - NASDAQ

May. 26, 2016 | 02:44 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OGXI historical data

Date Open High Low Close Volume
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
5/4/20161.001.140.971.041,105,023
5/3/20160.921.100.901.021,187,177
5/2/20160.960.980.910.91294,040
4/29/20161.001.050.970.98526,613
4/28/20161.121.120.951.001,422,337
4/27/20161.321.371.091.113,056,306
4/26/20161.181.421.131.3212,508,604
4/25/20160.851.180.851.082,498,601
4/22/20160.790.880.750.86244,166
4/21/20160.750.800.730.78130,391
4/20/20160.790.840.710.74131,234
4/19/20160.810.820.770.7887,914
4/18/20160.820.850.810.8162,596
4/15/20160.830.870.800.84104,015
4/14/20160.810.830.780.83135,911
4/13/20160.770.820.730.78224,249
4/12/20160.720.800.720.7585,449
4/11/20160.740.750.720.7256,376
4/8/20160.740.770.690.72123,287
4/7/20160.760.760.720.7382,457
4/6/20160.720.780.710.7388,769
4/5/20160.770.770.720.7545,231
4/4/20160.760.790.730.7771,549
4/1/20160.690.780.680.7372,022
3/31/20160.740.750.680.68184,773
3/30/20160.740.750.710.7338,041
3/29/20160.810.820.720.7253,147
3/28/20160.790.810.720.7292,438
3/24/20160.780.810.760.8144,888
3/23/20160.790.800.750.7746,640
3/22/20160.780.830.750.77126,381
3/21/20160.800.830.760.7679,662
3/18/20160.810.820.780.8066,791
3/17/20160.790.830.780.7985,653
3/16/20160.860.870.790.8288,066
3/15/20160.880.880.790.83129,984
3/14/20160.830.880.810.8582,217
3/11/20160.790.830.790.8119,769
3/10/20160.960.960.770.78280,444
3/9/20160.810.820.730.7775,845
3/8/20160.870.870.770.78117,262
3/7/20160.800.900.790.85373,897
3/4/20160.680.790.680.75184,333
3/3/20160.650.690.640.67119,553
3/2/20160.600.650.600.64102,277
3/1/20160.620.630.600.6094,432
2/29/20160.610.630.600.6069,116
2/26/20160.610.620.600.6242,943
2/25/20160.620.630.600.6068,669
2/24/20160.620.630.590.63187,704
2/23/20160.590.610.590.6158,542
2/22/20160.610.620.580.58127,846
2/19/20160.640.640.580.5962,791
2/18/20160.600.640.580.62142,427
2/17/20160.580.650.560.63214,422
2/16/20160.650.650.590.5955,427
2/12/20160.580.670.550.6279,274
2/11/20160.600.620.550.56206,081
2/10/20160.620.650.600.61123,141
2/9/20160.660.700.610.6452,723
2/8/20160.710.710.600.65169,979
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center