$3.47 -0.04 (%) Oncothyreon Inc - NASDAQ

Jul. 29, 2015 | 09:30 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ONTY historical data

Date Open High Low Close Volume
7/28/20153.383.543.243.51960,892
7/27/20153.433.473.313.35881,032
7/24/20153.573.623.403.50950,462
7/23/20153.623.683.573.60790,870
7/22/20153.603.703.563.63544,672
7/21/20153.673.723.543.62679,071
7/20/20153.863.863.663.66926,241
7/17/20153.803.853.763.82633,859
7/16/20153.803.883.773.78653,036
7/15/20153.884.023.733.761,564,150
7/14/20153.753.873.723.851,296,992
7/13/20153.713.793.663.76845,450
7/10/20153.693.703.593.66779,783
7/9/20153.553.673.533.62938,082
7/8/20153.553.583.393.561,492,318
7/7/20153.673.703.513.60927,392
7/6/20153.663.753.583.691,243,335
7/2/20153.633.753.603.701,001,270
7/1/20153.743.773.513.621,986,833
6/30/20153.603.783.583.741,480,689
6/29/20153.823.883.473.522,815,554
6/26/20153.893.923.803.902,841,700
6/25/20153.894.003.853.901,656,754
6/24/20153.893.943.853.901,167,813
6/23/20153.953.993.843.921,692,007
6/22/20153.913.993.873.981,445,095
6/19/20153.974.013.853.891,957,836
6/18/20154.004.113.953.982,226,713
6/17/20153.864.103.823.973,881,493
6/16/20153.883.913.813.871,004,639
6/15/20153.853.923.683.892,017,510
6/12/20153.833.953.823.881,544,567
6/11/20153.983.993.853.872,357,468
6/10/20153.944.063.823.994,742,982
6/9/20153.994.053.923.952,637,726
6/8/20154.074.123.954.082,925,393
6/5/20153.994.103.824.094,959,629
6/4/20154.144.153.814.015,985,319
6/3/20153.984.223.974.086,903,594
6/2/20153.974.173.853.947,060,981
6/1/20154.644.693.783.9638,666,131
5/29/20153.433.553.253.426,683,051
5/28/20153.273.493.213.397,319,993
5/27/20153.403.663.163.3613,363,358
5/26/20153.023.562.953.4921,928,752
5/22/20153.143.442.803.0136,471,134
5/21/20152.432.542.302.512,309,512
5/20/20152.372.482.232.423,148,660
5/19/20152.542.682.362.383,350,216
5/18/20152.312.612.292.597,131,314
5/15/20152.042.872.042.4331,883,874
5/14/20151.752.051.722.0210,953,579
5/13/20151.441.481.411.481,508,890
5/12/20151.501.511.411.441,193,736
5/11/20151.731.731.471.531,776,447
5/8/20151.481.781.451.753,673,083
5/7/20151.431.501.421.46555,404
5/6/20151.421.521.411.44857,013
5/5/20151.471.501.411.42716,359
5/4/20151.481.531.471.47562,108
5/1/20151.511.541.421.48902,294
4/30/20151.601.601.501.501,312,683
4/29/20151.581.631.551.601,050,001
4/28/20151.631.661.551.601,241,995
4/27/20151.751.781.601.631,056,500
4/24/20151.781.811.741.74493,731
4/23/20151.821.831.781.79410,103
4/22/20151.821.841.771.80632,637
4/21/20151.751.851.711.771,470,123
4/20/20151.731.761.711.75455,645
4/17/20151.751.751.691.72600,158
4/16/20151.731.751.721.74305,452
4/15/20151.701.731.681.72480,240
4/14/20151.701.721.691.69331,805
4/13/20151.691.731.671.70334,211
4/10/20151.701.711.651.70402,580
4/9/20151.641.711.631.68657,749
4/8/20151.621.691.621.65441,571
4/7/20151.631.711.601.63721,801
4/6/20151.651.671.611.62490,697
4/2/20151.611.661.601.65425,925
4/1/20151.611.621.581.60434,968
3/31/20151.651.661.581.63723,794
3/30/20151.641.671.591.67749,837
3/27/20151.621.661.571.65943,767
3/26/20151.601.631.561.61492,215
3/25/20151.711.761.541.591,341,747
3/24/20151.691.751.681.69652,864
3/23/20151.711.771.671.68728,776
3/20/20151.761.801.711.721,149,947
3/19/20151.791.811.731.77821,180
3/18/20151.821.841.721.781,117,872
3/17/20151.811.841.701.821,467,617
3/16/20151.761.801.721.80851,138
3/13/20151.761.801.651.761,182,201
3/12/20151.741.841.731.792,193,551
3/11/20151.581.691.511.682,035,890
3/10/20151.581.591.551.58499,470
3/9/20151.591.611.531.581,365,204
3/6/20151.601.621.541.58761,541
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!