$2.16 0.00 (%) OncoGenex Pharmaceuticals Inc - NASDAQ

May. 27, 2015 | 01:49 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OGXI historical data

Date Open High Low Close Volume
5/26/20151.842.301.842.161,196,202
5/22/20151.901.911.831.8598,773
5/21/20151.861.961.861.89286,460
5/20/20151.891.981.801.89338,959
5/19/20151.871.891.841.8672,388
5/18/20151.911.921.821.88246,309
5/15/20151.831.951.801.95226,087
5/14/20151.761.841.761.81110,829
5/13/20151.811.821.761.7779,677
5/12/20151.761.821.751.78252,841
5/11/20151.891.931.741.78547,539
5/8/20151.901.941.881.90107,381
5/7/20151.901.921.881.91137,698
5/6/20151.891.941.881.90158,227
5/5/20151.972.011.871.92150,323
5/4/20151.972.041.912.00135,840
5/1/20152.002.111.771.97319,912
4/30/20152.112.112.002.01261,399
4/29/20152.152.192.092.0956,183
4/28/20152.122.192.072.1674,891
4/27/20152.252.282.132.16167,184
4/24/20152.152.222.082.1973,355
4/23/20152.102.162.102.1558,544
4/22/20152.112.152.062.1168,015
4/21/20152.112.172.052.13167,085
4/20/20152.282.282.122.14117,927
4/17/20152.262.312.222.2743,137
4/16/20152.322.322.212.30120,988
4/15/20152.362.402.302.32116,409
4/14/20152.342.382.312.3730,217
4/13/20152.362.402.312.3679,732
4/10/20152.302.402.302.39170,053
4/9/20152.422.442.272.30144,545
4/8/20152.322.392.282.39142,020
4/7/20152.172.322.162.30231,565
4/6/20152.122.182.122.15101,128
4/2/20152.092.172.062.14100,863
4/1/20152.142.142.062.0898,745
3/31/20152.152.182.052.1576,949
3/30/20152.152.212.052.15264,555
3/27/20152.152.242.102.1599,907
3/26/20152.212.272.122.21216,403
3/25/20152.382.422.222.27182,812
3/24/20152.332.462.302.34125,563
3/23/20152.282.372.262.35164,341
3/20/20152.492.502.282.30289,543
3/19/20152.342.462.302.46207,344
3/18/20152.272.362.252.32131,089
3/17/20152.332.332.202.31161,251
3/16/20152.362.382.222.31193,638
3/13/20152.302.492.302.38417,876
3/12/20152.252.272.182.27133,248
3/11/20152.282.282.172.24166,097
3/10/20152.302.332.262.26192,843
3/9/20152.492.492.252.33554,882
3/6/20152.592.592.372.45350,774
3/5/20152.652.692.582.59288,123
3/4/20152.612.782.552.62645,128
3/3/20152.422.722.402.601,392,016
3/2/20152.322.462.312.41321,267
2/27/20152.302.362.252.30112,400
2/26/20152.242.332.112.29181,449
2/25/20152.142.272.102.2249,054
2/24/20152.242.282.162.16157,565
2/23/20152.282.282.232.2467,696
2/20/20152.272.302.232.2793,613
2/19/20152.252.302.182.25182,488
2/18/20152.172.242.152.21184,638
2/17/20152.072.222.072.15226,534
2/13/20152.102.152.042.06215,545
2/12/20152.152.162.082.11154,044
2/11/20152.112.152.072.15105,067
2/10/20152.092.182.092.13145,448
2/9/20152.032.092.022.08160,069
2/6/20152.002.051.992.03143,717
2/5/20151.972.031.942.00278,174
2/4/20152.002.021.921.95240,529
2/3/20152.042.052.002.00167,500
2/2/20152.042.051.962.05190,309
1/30/20151.982.031.982.0186,879
1/29/20152.052.051.952.02203,701
1/28/20152.072.102.012.03136,716
1/27/20152.082.122.032.08184,729
1/26/20152.102.122.042.11235,748
1/23/20152.062.122.042.09192,260
1/22/20152.212.212.022.06484,457
1/21/20152.272.272.202.23171,635
1/20/20152.322.322.232.28100,528
1/16/20152.252.352.242.30616,591
1/15/20152.302.302.192.22258,277
1/14/20152.202.332.202.28194,103
1/13/20152.312.352.202.21302,989
1/12/20152.322.352.272.30175,205
1/9/20152.282.322.282.2990,817
1/8/20152.332.352.302.30190,814
1/7/20152.312.322.282.32198,290
1/6/20152.352.352.232.29263,110
1/5/20152.352.362.302.33313,460
1/2/20152.292.332.272.32795,823
12/31/20142.212.312.202.291,482,771
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center