$1.65 +0.04 (%) Oncothyreon Inc - NASDAQ

Mar. 27, 2015 | 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
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
3/5/20151.631.681.591.61570,246
3/4/20151.631.651.591.63850,203
3/3/20151.611.651.591.63428,934
3/2/20151.631.661.591.62790,458
2/27/20151.621.731.601.602,134,245
2/26/20151.621.651.601.62614,524
2/25/20151.601.651.571.611,503,590
2/24/20151.641.661.581.60653,784
2/23/20151.561.661.561.641,370,492
2/20/20151.561.581.521.55584,253
2/19/20151.561.581.521.55780,901
2/18/20151.551.571.541.57593,796
2/17/20151.581.581.521.55918,219
2/13/20151.571.581.521.57666,119
2/12/20151.551.581.521.57597,971
2/11/20151.551.611.531.54722,209
2/10/20151.531.561.501.54841,387
2/9/20151.501.541.481.52588,569
2/6/20151.501.541.481.502,422,390
2/5/20151.531.581.531.57355,286
2/4/20151.581.611.521.53360,957
2/3/20151.591.601.531.60308,336
2/2/20151.581.611.551.57326,595
1/30/20151.561.631.561.58388,193
1/29/20151.611.631.581.59235,646
1/28/20151.641.661.591.60397,854
1/27/20151.641.651.621.62646,222
1/26/20151.531.641.531.641,412,883
1/23/20151.571.591.501.53598,423
1/22/20151.591.601.511.56672,323
1/21/20151.561.621.521.54230,888
1/20/20151.661.681.511.56809,532
1/16/20151.601.661.591.66186,803
1/15/20151.671.711.611.61420,152
1/14/20151.591.751.591.68605,250
1/13/20151.711.721.571.61800,818
1/12/20151.691.731.651.68599,523
1/9/20151.681.731.661.67633,443
1/8/20151.701.751.661.681,216,090
1/7/20151.731.801.651.67985,415
1/6/20151.901.901.711.721,131,916
1/5/20151.921.981.861.89326,335
1/2/20151.931.961.901.95395,416
12/31/20141.931.931.881.90579,985
12/30/20141.881.941.881.94680,435
12/29/20141.911.951.881.91372,833
12/26/20141.922.001.891.91795,850
12/24/20141.881.901.861.89233,480
12/23/20141.952.001.831.881,245,812
12/22/20141.801.941.781.90974,715
12/19/20141.821.881.761.802,415,113
12/18/20141.841.921.801.831,277,790
12/17/20141.721.811.681.80902,226
12/16/20141.921.951.741.76927,961
12/15/20142.082.121.821.902,528,811
12/12/20141.732.051.692.027,784,089
12/11/20141.671.781.671.71452,238
12/10/20141.731.791.661.67511,151
12/9/20141.651.761.651.75527,913
12/8/20141.771.801.661.67765,950
12/5/20141.741.801.701.78591,562
12/4/20141.681.751.651.73500,795
12/3/20141.731.771.651.68415,437
12/2/20141.781.801.701.72378,351
12/1/20141.761.781.701.77594,200
11/28/20141.861.871.751.75583,864
11/26/20141.691.871.681.861,679,763
11/25/20141.741.771.671.69763,326
11/24/20141.701.771.691.75716,258
11/21/20141.761.761.671.69439,447
11/20/20141.631.741.621.73465,505
11/19/20141.711.721.601.64616,734
11/18/20141.741.761.681.71181,092
11/17/20141.701.751.651.72141,770
11/14/20141.691.721.591.70269,941
11/13/20141.721.751.671.68310,261
11/12/20141.651.721.641.72324,233
11/11/20141.651.721.651.67223,588
11/10/20141.601.671.571.67191,244
11/7/20141.711.711.521.60629,063
11/6/20141.691.751.651.67373,447
11/5/20141.771.791.681.70410,735
11/4/20141.761.811.751.75334,835
11/3/20141.831.831.751.76790,375
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center