$1.72 -0.01 (%) OncoSec Medical Inc - NASDAQ

Aug. 25, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ONCS historical data

Date Open High Low Close Volume
8/25/20161.711.791.701.7255,394
8/24/20161.801.801.721.73113,172
8/23/20161.811.831.781.80106,251
8/22/20161.831.831.791.8341,249
8/19/20161.801.831.761.8338,426
8/18/20161.831.851.791.7974,139
8/17/20161.821.861.801.8694,053
8/16/20161.791.851.761.81114,458
8/15/20161.761.781.721.75116,451
8/12/20161.681.771.671.7478,280
8/11/20161.731.751.661.67168,329
8/10/20161.901.921.651.70288,991
8/9/20161.921.951.891.9168,439
8/8/20161.921.951.891.91163,752
8/5/20161.901.921.871.9078,987
8/4/20161.911.931.881.90191,069
8/3/20161.811.901.801.89186,125
8/2/20161.871.901.771.81267,848
8/1/20161.871.891.831.84247,148
7/29/20161.781.951.721.82981,971
7/28/20161.711.801.711.79210,410
7/27/20161.741.771.711.7231,794
7/26/20161.761.771.711.7544,979
7/25/20161.761.791.731.75142,160
7/22/20161.711.781.701.74141,813
7/21/20161.681.801.681.70280,852
7/20/20161.641.671.631.6428,936
7/19/20161.661.681.621.6347,900
7/18/20161.601.681.601.6680,321
7/15/20161.651.661.591.6052,058
7/14/20161.671.681.641.6459,536
7/13/20161.661.701.641.6728,523
7/12/20161.661.731.661.67127,538
7/11/20161.701.711.651.6847,460
7/8/20161.691.721.651.6853,378
7/7/20161.681.711.671.6919,772
7/6/20161.651.711.651.6836,639
7/5/20161.681.711.641.6839,179
7/1/20161.651.721.641.7078,766
6/30/20161.711.721.641.6420,483
6/29/20161.701.741.611.6861,970
6/28/20161.621.751.591.68214,574
6/27/20161.601.641.521.59222,374
6/24/20161.581.681.581.63206,270
6/23/20161.681.681.581.60242,834
6/22/20161.641.701.611.6472,544
6/21/20161.701.721.631.65104,535
6/20/20161.751.761.611.69241,755
6/17/20161.651.701.631.6982,006
6/16/20161.691.801.551.69360,212
6/15/20161.691.791.691.7539,755
6/14/20161.741.781.691.7054,739
6/13/20161.651.751.591.7487,337
6/10/20161.751.841.651.67223,580
6/9/20161.781.791.761.78176,604
6/8/20161.891.891.781.80139,539
6/7/20161.911.911.851.87112,108
6/6/20161.901.921.851.89144,337
6/3/20161.891.901.851.8659,471
6/2/20161.841.931.801.87272,394
6/1/20161.801.841.721.84255,847
5/31/20161.761.851.711.74427,343
5/27/20161.641.721.621.71369,149
5/26/20161.641.641.601.6274,168
5/25/20161.651.651.581.64147,418
5/24/20161.651.651.601.63146,247
5/23/20161.761.761.611.61319,726
5/20/20161.521.801.501.681,310,030
5/19/20161.581.601.431.45176,968
5/18/20161.611.651.581.58145,490
5/17/20161.591.661.581.6466,451
5/16/20161.631.711.581.63181,182
5/13/20161.611.641.581.6191,195
5/12/20161.681.681.561.57107,875
5/11/20161.661.701.621.6753,896
5/10/20161.671.701.621.66101,486
5/9/20161.611.661.601.65118,756
5/6/20161.651.691.601.60134,252
5/5/20161.681.771.651.67136,805
5/4/20161.851.851.691.72171,225
5/3/20161.901.911.781.82177,534
5/2/20162.052.051.811.88273,337
4/29/20161.972.051.921.96162,631
4/28/20161.902.031.891.95268,107
4/27/20161.991.991.881.88272,314
4/26/20162.112.221.991.99368,068
4/25/20162.372.402.152.15436,851
4/22/20162.452.552.372.40230,129
4/21/20162.602.662.402.43704,561
4/20/20163.333.492.602.667,653,646
4/19/20162.492.642.412.41130,299
4/18/20162.602.662.372.45222,627
4/15/20162.742.752.602.66131,580
4/14/20162.802.832.602.63173,351
4/13/20162.652.802.542.78254,824
4/12/20162.372.542.372.47131,831
4/11/20162.392.402.332.3733,498
4/8/20162.482.582.342.4232,168
4/7/20162.332.482.332.4645,135
4/6/20162.382.412.332.3850,818
  • Showing 1-100 of 316 items
  • 1
  • 2
  • 3
  • 4
  • >>
Trading Center