$2.06 0.00 (%) Oncothyreon Inc - NASDAQ

Sep. 23, 2014 | 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
9/23/20142.042.092.042.06375,406
9/22/20142.072.091.982.06557,073
9/19/20142.132.152.072.091,242,271
9/18/20142.102.222.102.155,631,372
9/17/20142.002.051.992.00245,424
9/16/20142.042.051.992.01230,121
9/15/20142.182.182.042.06487,258
9/12/20142.082.272.002.241,715,063
9/11/20142.212.262.182.25401,545
9/10/20142.152.232.122.23336,821
9/9/20142.232.252.152.16310,410
9/8/20142.212.242.192.23561,668
9/5/20142.222.252.152.20587,360
9/4/20142.272.292.232.24288,249
9/3/20142.342.342.252.26544,976
9/2/20142.342.382.292.32199,946
8/29/20142.322.382.322.34275,761
8/28/20142.382.382.322.33207,406
8/27/20142.392.422.362.41180,479
8/26/20142.312.412.312.37246,915
8/25/20142.352.422.302.33410,286
8/22/20142.312.372.252.34467,595
8/21/20142.302.362.262.30398,370
8/20/20142.302.362.252.32703,625
8/19/20142.342.402.252.306,581,773
8/18/20142.832.832.762.78165,310
8/15/20142.832.832.722.78201,112
8/14/20142.762.832.742.78200,100
8/13/20142.952.962.752.77444,738
8/12/20143.153.172.852.94381,904
8/11/20142.953.042.943.02228,409
8/8/20142.832.932.762.93164,010
8/7/20142.882.892.822.84106,794
8/6/20142.802.922.762.88129,290
8/5/20142.822.842.782.81308,688
8/4/20142.792.872.772.84374,824
8/1/20142.722.792.702.76425,609
7/31/20142.852.892.722.73535,322
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center