$1.53 -0.03 (%) Oncothyreon Inc - NASDAQ

Jan. 23, 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
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
10/31/20141.981.991.791.80829,148
10/30/20141.831.941.831.92337,277
10/29/20141.901.931.831.84353,806
10/28/20141.811.911.811.91393,716
10/27/20141.781.831.761.80338,099
10/24/20141.851.871.791.80469,431
10/23/20141.791.851.781.84891,372
10/22/20141.911.911.771.77509,448
10/21/20141.801.911.771.90949,500
10/20/20141.691.801.691.73595,004
10/17/20141.831.881.681.71673,426
10/16/20141.801.861.751.77701,838
10/15/20141.801.891.771.81441,070
10/14/20141.861.901.781.85290,254
10/13/20141.791.891.681.83344,220
10/10/20141.791.851.681.78641,568
10/9/20141.992.041.791.82699,449
10/8/20142.012.031.941.99761,883
10/7/20142.122.142.022.03536,656
10/6/20142.282.332.112.15633,604
10/3/20142.152.352.122.281,107,164
10/2/20141.952.151.952.111,550,260
10/1/20141.941.981.851.95599,118
9/30/20142.052.081.921.922,086,284
9/29/20142.092.112.032.06492,069
9/26/20142.072.152.032.09787,921
9/25/20142.102.122.042.04260,345
9/24/20142.062.122.042.12388,131
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center