$1.71 +0.09 (%) OncoSec Medical Inc - NASDAQ

May. 27, 2016 | 04:00 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

ONCS historical data

Date Open High Low Close Volume
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
4/5/20162.442.472.302.3558,387
4/4/20162.582.622.342.44258,508
4/1/20162.562.592.522.5779,930
3/31/20162.502.612.502.5546,774
3/30/20162.522.642.452.5181,156
3/29/20162.532.562.422.5260,923
3/28/20162.642.662.422.5493,737
3/24/20162.772.772.552.6785,419
3/23/20162.962.962.672.83216,341
3/22/20162.783.152.702.951,014,406
3/21/20162.252.642.222.57135,460
3/18/20162.132.282.132.2242,691
3/17/20162.162.222.092.1038,195
3/16/20162.152.242.132.1678,481
3/15/20162.282.282.132.1997,265
3/14/20162.102.322.072.2472,662
3/11/20161.972.151.972.0957,464
3/10/20162.012.071.951.9611,926
3/9/20161.992.041.952.0139,274
3/8/20162.202.201.922.02145,932
3/7/20162.032.182.002.10103,963
3/4/20161.932.101.922.0286,454
3/3/20161.761.991.761.90147,837
3/2/20161.861.871.761.7729,481
3/1/20161.861.861.801.8236,068
2/29/20161.791.841.731.8259,011
2/26/20161.771.791.711.7522,803
2/25/20161.731.841.711.7743,891
2/24/20161.761.801.751.7736,802
2/23/20161.751.861.701.7741,383
2/22/20161.751.871.751.7729,836
2/19/20161.811.951.711.75198,207
2/18/20161.751.921.751.80106,096
2/17/20161.691.761.641.7582,812
2/16/20161.701.701.631.6682,912
2/12/20161.531.691.521.6886,758
2/11/20161.431.661.431.5128,156
2/10/20161.531.531.441.4831,297
2/9/20161.501.641.451.5071,299
2/8/20161.601.681.501.5694,176
2/5/20161.701.751.601.6929,319
2/4/20161.741.881.691.7038,387
2/3/20161.891.891.521.71107,428
2/2/20161.671.701.581.6453,763
2/1/20161.591.701.551.7073,066
1/29/20161.591.741.571.5972,794
1/28/20161.641.721.531.60105,796
1/27/20161.611.941.601.61364,664
1/26/20161.601.721.601.7091,952
1/25/20161.731.751.631.6747,281
1/22/20161.611.781.601.7345,519
1/21/20161.521.841.521.7083,719
1/20/20161.491.551.361.53161,394
1/19/20161.611.741.461.5299,029
1/15/20161.691.831.561.63181,798
1/14/20161.651.721.571.68153,645
1/13/20161.882.021.631.66132,624
1/12/20161.902.001.801.85133,434
1/11/20162.242.241.901.91140,145
1/8/20162.082.292.082.1837,099
1/7/20162.192.272.102.11128,944
1/6/20162.362.412.152.26110,658
  • Showing 1-100 of 254 items
  • 1
  • 2
  • 3
  • >>
Trading Center