$1.15 -0.04 (%) Oncothyreon Inc - NASDAQ

Feb. 5, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ONTY historical data

Date Open High Low Close Volume
2/4/20161.191.281.181.19574,066
2/3/20161.271.281.151.191,084,798
2/2/20161.281.301.251.28476,360
2/1/20161.331.491.271.30946,709
1/29/20161.381.451.301.33962,763
1/28/20161.471.471.371.381,079,864
1/27/20161.521.581.451.46830,784
1/26/20161.591.591.431.52920,527
1/25/20161.701.721.541.55801,336
1/22/20161.681.711.591.66595,073
1/21/20161.711.781.651.66741,647
1/20/20161.521.721.451.701,097,190
1/19/20161.631.671.511.56957,831
1/15/20161.611.621.501.581,049,533
1/14/20161.521.661.401.66767,382
1/13/20161.671.721.481.491,602,676
1/12/20161.681.731.601.67932,661
1/11/20161.771.821.621.651,310,856
1/8/20161.821.881.731.76586,577
1/7/20161.901.931.791.82835,747
1/6/20162.012.061.921.95613,722
1/5/20162.082.112.022.05497,398
1/4/20162.192.192.032.041,032,392
12/31/20152.332.342.202.22984,198
12/30/20152.372.402.282.32640,345
12/29/20152.372.432.312.38448,990
12/28/20152.432.472.352.36545,262
12/24/20152.382.492.362.45375,292
12/23/20152.382.422.312.41528,349
12/22/20152.332.412.302.371,000,486
12/21/20152.332.382.192.351,403,332
12/18/20152.172.282.162.203,324,139
12/17/20152.182.242.162.171,061,913
12/16/20152.212.232.152.201,206,612
12/15/20152.202.282.102.182,036,842
12/14/20152.382.392.122.162,347,301
12/11/20152.272.462.192.343,561,362
12/10/20152.292.482.212.353,808,378
12/9/20152.702.702.102.138,139,517
12/8/20153.253.413.113.133,815,547
12/7/20153.413.423.123.251,978,161
12/4/20153.353.433.333.401,020,462
12/3/20153.573.583.263.341,781,837
12/2/20153.493.753.453.552,080,198
12/1/20153.633.653.403.491,238,816
11/30/20153.433.613.313.551,981,483
11/27/20153.373.403.303.38237,667
11/25/20153.333.473.253.38696,462
11/24/20153.253.363.203.31689,915
11/23/20153.213.343.173.25654,527
11/20/20153.153.263.083.23732,673
11/19/20153.293.343.103.12807,381
11/18/20153.323.383.183.331,336,427
11/17/20153.383.423.263.311,128,437
11/16/20153.463.553.253.351,858,303
11/13/20153.233.493.193.461,240,498
11/12/20153.233.293.133.27601,036
11/11/20153.453.463.263.27534,958
11/10/20153.353.503.303.45781,466
11/9/20153.303.403.273.36819,592
11/6/20153.173.403.033.301,064,824
11/5/20153.243.253.073.20460,857
11/4/20153.263.343.143.24636,257
11/3/20153.233.343.163.26665,722
11/2/20152.953.332.953.25937,003
10/30/20152.973.042.892.96573,669
10/29/20152.753.092.742.981,115,371
10/28/20152.672.782.622.76549,766
10/27/20152.652.712.602.66435,692
10/26/20152.722.792.602.66597,173
10/23/20152.652.712.562.71630,524
10/22/20152.602.642.452.611,244,350
10/21/20152.672.682.502.59961,841
10/20/20152.722.742.602.64617,344
10/19/20152.772.812.612.731,140,295
10/16/20152.832.842.702.76892,799
10/15/20152.622.842.622.821,121,619
10/14/20152.612.722.552.59529,671
10/13/20152.702.732.592.60691,833
10/12/20152.882.882.692.70611,669
10/9/20152.802.902.732.881,100,686
10/8/20152.832.842.682.80855,997
10/7/20152.832.902.692.861,537,926
10/6/20152.872.892.632.781,237,310
10/5/20152.922.952.762.901,448,721
10/2/20152.762.892.712.851,070,412
10/1/20152.782.822.652.812,536,018
9/30/20152.872.882.632.742,705,476
9/29/20152.823.052.712.771,500,620
9/28/20152.983.162.712.871,264,855
9/25/20153.583.593.013.081,344,757
9/24/20153.313.553.263.51931,834
9/23/20153.193.373.133.32779,463
9/22/20153.293.373.123.19856,812
9/21/20153.803.843.383.381,253,801
9/18/20153.553.893.503.771,957,381
9/17/20153.303.633.303.611,289,401
9/16/20153.353.423.243.32612,072
9/15/20153.293.363.233.361,025,128
9/14/20153.293.323.233.27386,751
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center