Oncothyreon Inc $2.89

up +0.01


30/7/2014 04:00 PM  |  NASDAQ : ONTY  
Industries : Drugs / Biotechnology
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ONTY historical data

Date Open High Low Close Volume
7/30/20142.892.922.852.89288,984
7/29/20142.862.912.862.88281,078
7/28/20143.003.062.832.87574,555
7/25/20143.033.123.003.01269,757
7/24/20143.243.292.963.061,103,731
7/23/20142.843.602.833.294,961,707
7/22/20142.702.922.672.80201,974
7/21/20142.722.802.652.69268,489
7/18/20142.632.782.622.76304,493
7/17/20142.632.702.632.66310,135
7/16/20142.672.732.632.65300,357
7/15/20142.722.772.632.69329,259
7/14/20142.692.792.602.73302,944
7/11/20142.742.742.632.66279,798
7/10/20142.652.782.562.73369,600
7/9/20142.762.822.702.72372,221
7/8/20142.942.982.722.76397,657
7/7/20143.153.152.922.93548,113
7/3/20143.183.233.123.13190,980
7/2/20143.153.263.153.18524,250
7/1/20143.243.313.153.16453,436
6/30/20143.213.313.133.24540,331
6/27/20143.373.433.203.259,446,285
6/26/20143.273.523.273.35474,042
6/25/20143.473.513.233.28567,484
6/24/20143.523.523.413.50410,276
6/23/20143.423.563.413.50556,069
6/20/20143.293.413.273.35456,735
6/19/20143.453.463.243.31254,628
6/18/20143.343.443.283.43207,291
6/17/20143.143.323.143.30354,031
6/16/20143.163.223.073.16219,368
6/13/20143.233.233.113.19180,139
6/12/20143.053.203.053.18204,929
6/11/20143.253.283.023.08312,303
6/10/20143.093.273.043.26283,901
6/9/20143.033.143.003.08376,400
6/6/20143.103.203.033.06369,903
6/5/20143.013.152.993.11517,774
6/4/20142.943.032.892.98573,225
6/3/20142.912.962.802.94273,537
6/2/20142.893.022.832.91308,523
5/30/20142.882.932.792.88281,522
5/29/20142.912.962.872.90252,209
5/28/20142.892.992.802.83449,098
5/27/20142.742.902.722.89411,679
5/23/20142.712.802.712.75203,261
5/22/20142.682.772.682.73163,139
5/21/20142.662.752.662.71161,213
5/20/20142.802.802.662.67154,530
5/19/20142.672.812.642.80203,219
5/16/20142.652.732.582.69333,414
5/15/20142.802.802.542.65733,400
5/14/20142.692.862.662.82347,883
5/13/20142.842.892.692.72271,225
5/12/20142.702.852.702.81234,175
5/9/20142.622.752.622.71361,015
5/8/20142.672.752.632.63429,004
5/7/20142.692.742.552.72410,514
5/6/20142.862.862.662.71518,780
5/5/20142.642.882.632.85304,900
5/2/20142.822.822.562.68531,188
5/1/20142.892.912.752.82419,108
4/30/20142.792.862.772.86237,178
4/29/20142.782.852.742.80526,778
4/28/20142.812.902.702.78405,060
4/25/20142.842.912.752.82289,186
4/24/20142.932.942.702.89352,503
4/23/20142.933.002.792.88436,453
4/22/20142.563.032.562.93838,669
4/21/20142.482.682.452.60359,747
4/17/20142.412.512.362.49385,491
4/16/20142.352.462.322.44572,981
4/15/20142.562.642.162.351,565,519
4/14/20142.993.052.542.581,349,056
4/11/20143.013.082.902.97403,581
4/10/20143.213.322.953.06954,014
4/9/20143.033.172.973.16491,072
4/8/20143.033.082.962.98663,949
4/7/20142.893.012.852.99459,441
4/4/20143.013.112.842.94613,693
4/3/20143.093.092.953.02366,978
4/2/20143.193.203.043.11421,053
4/1/20143.003.233.003.16707,286
3/31/20142.903.042.832.99376,976
3/28/20142.943.012.832.88546,935
3/27/20143.083.122.672.951,767,839
3/26/20143.213.293.033.10728,866
3/25/20143.273.363.143.21373,638
3/24/20143.503.503.133.21852,882
3/21/20143.563.603.453.49406,855
3/20/20143.543.603.403.55453,541
3/19/20143.403.623.193.601,942,468
3/18/20143.693.743.363.391,420,228
3/17/20143.683.773.583.69602,473
3/14/20143.623.733.183.691,825,190
3/13/20143.904.083.803.892,085,928
3/12/20143.613.783.543.721,159,863
3/11/20143.683.763.573.65903,052
3/10/20143.593.703.573.65942,460
Trading Center