ONCOTHYREON $1.78

down -0.02


18/6/2013 04:18 PM  |  NASDAQ : ONTY  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Type:

ONTY historical data

Date Open High Low Close Volume
6/17/2013 1.89 1.89 1.78 1.79 5319
6/14/2013 1.86 1.90 1.83 1.85 2300
6/13/2013 1.83 1.89 1.80 1.87 2663
6/12/2013 1.95 1.95 1.83 1.84 4639
6/11/2013 1.85 1.98 1.84 1.91 6540
6/10/2013 1.89 1.97 1.88 1.90 9695
6/7/2013 1.83 1.86 1.80 1.86 3931
6/6/2013 1.82 1.85 1.75 1.81 6129
6/5/2013 1.75 1.83 1.70 1.80 8402
6/4/2013 1.76 1.78 1.65 1.73 20644
6/3/2013 1.89 1.91 1.77 1.77 11382
5/31/2013 1.89 1.92 1.85 1.85 11999
5/30/2013 1.93 1.99 1.86 1.89 14028
5/29/2013 1.91 1.95 1.90 1.90 9274
5/28/2013 1.96 1.99 1.91 1.93 7943
5/24/2013 1.95 1.95 1.91 1.92 4283
5/23/2013 1.95 1.96 1.91 1.95 14308
5/22/2013 2.00 2.00 1.96 1.96 10060
5/21/2013 2.02 2.05 1.98 2.00 13331
5/20/2013 2.00 2.02 1.98 2.00 18685
5/17/2013 2.00 2.09 1.97 1.99 49754
5/16/2013 2.69 2.70 1.95 1.97 52204
5/15/2013 2.52 2.61 2.45 2.61 14156
5/14/2013 2.61 2.68 2.53 2.54 11514
5/13/2013 2.60 2.65 2.47 2.61 13751
5/10/2013 2.40 2.51 2.33 2.51 8713
5/9/2013 2.54 2.63 2.53 2.56 3351
5/8/2013 2.59 2.62 2.55 2.56 4895
5/7/2013 2.63 2.67 2.53 2.60 7017
5/6/2013 2.52 2.64 2.45 2.60 7356
5/3/2013 2.53 2.62 2.50 2.51 6329
5/2/2013 2.45 2.53 2.45 2.51 5861
5/1/2013 2.47 2.51 2.40 2.43 7884
4/30/2013 2.57 2.58 2.45 2.51 7141
4/29/2013 2.68 2.68 2.53 2.58 4820
4/26/2013 2.64 2.69 2.56 2.60 7246
4/25/2013 2.65 2.81 2.61 2.63 10299
4/24/2013 2.56 2.65 2.50 2.63 5744
4/23/2013 2.63 2.70 2.49 2.57 9629
4/22/2013 2.40 2.73 2.35 2.63 20089
4/19/2013 2.28 2.42 2.28 2.41 4984
4/18/2013 2.29 2.32 2.21 2.31 4728
4/17/2013 2.29 2.30 2.19 2.28 4362
4/16/2013 2.27 2.34 2.21 2.32 4843
4/15/2013 2.29 2.40 2.20 2.26 6775
4/12/2013 2.43 2.43 2.33 2.34 3438
4/11/2013 2.41 2.44 2.29 2.43 8399
4/10/2013 2.35 2.57 2.27 2.41 15389
4/9/2013 2.18 2.39 2.15 2.30 13230
4/8/2013 2.09 2.21 2.06 2.16 4005
4/5/2013 2.07 2.15 2.07 2.10 1993
4/4/2013 2.09 2.12 2.04 2.10 2652
4/3/2013 2.15 2.16 2.07 2.09 3792
4/2/2013 2.18 2.20 2.12 2.15 3889
4/1/2013 2.08 2.20 2.08 2.20 5126
3/28/2013 2.13 2.13 2.07 2.08 2497
3/27/2013 2.05 2.13 2.05 2.11 2353
3/26/2013 2.15 2.15 2.06 2.08 3118
3/25/2013 2.10 2.16 2.09 2.13 2180
3/22/2013 2.16 2.16 2.08 2.11 3451
3/21/2013 2.16 2.22 2.11 2.14 3391
3/20/2013 2.22 2.22 2.16 2.18 2641
3/19/2013 2.24 2.25 2.17 2.20 5035
3/18/2013 2.23 2.23 2.17 2.23 3560
3/15/2013 2.21 2.25 2.17 2.23 7751
3/14/2013 2.26 2.26 2.14 2.21 5807
3/13/2013 2.23 2.23 2.11 2.22 5432
3/12/2013 2.23 2.26 2.19 2.22 3023
3/11/2013 2.25 2.28 2.20 2.23 4982
3/8/2013 2.20 2.25 2.19 2.25 4340
3/7/2013 2.20 2.20 2.15 2.18 3157
3/6/2013 2.25 2.25 2.10 2.18 8449
3/5/2013 2.29 2.29 2.16 2.24 8133
3/4/2013 2.27 2.34 2.20 2.25 14903
3/1/2013 2.07 2.23 2.06 2.18 16612
2/28/2013 2.03 2.12 2.01 2.07 9318
2/27/2013 1.92 2.15 1.91 2.04 23520
2/26/2013 1.87 1.88 1.80 1.86 6935
2/25/2013 1.92 1.94 1.88 1.88 4209
2/22/2013 1.96 1.96 1.91 1.93 2573
2/21/2013 1.96 1.97 1.90 1.95 4725
2/20/2013 1.95 1.98 1.95 1.95 4954
2/19/2013 1.93 1.98 1.90 1.95 8350
2/15/2013 1.90 1.96 1.88 1.95 4924
2/14/2013 1.98 2.00 1.89 1.89 7851
2/13/2013 1.99 2.01 1.97 1.99 4605
2/12/2013 1.98 2.00 1.96 1.98 4611
2/11/2013 1.95 1.99 1.95 1.97 3014
2/8/2013 1.98 1.98 1.93 1.95 4384
2/7/2013 2.00 2.01 1.93 1.96 3755
2/6/2013 1.97 2.00 1.96 2.00 2534
2/5/2013 2.01 2.02 1.97 1.98 3328
2/4/2013 2.01 2.04 1.97 1.99 4305
2/1/2013 2.00 2.10 1.99 2.02 7559
1/31/2013 1.99 2.00 1.96 1.98 4237
1/30/2013 2.02 2.02 1.96 2.00 4660
1/29/2013 2.00 2.03 1.99 2.00 5063
1/28/2013 1.99 2.02 1.96 2.00 8170
1/25/2013 1.96 2.02 1.94 1.97 10706
1/24/2013 2.06 2.08 1.93 1.94 13901
Marketplace
Trading Center