ONYX PHARMACEUTICALS $95.65

up +0.30


17/5/2013 04:17 PM  |  NASDAQ : ONXX  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Type:

ONXX historical data

Date Open High Low Close Volume
5/17/2013 96.26 96.49 94.39 95.65 6870
5/16/2013 98.00 99.21 93.92 95.35 13205
5/15/2013 101.00 101.43 97.82 98.74 9422
5/14/2013 97.17 100.73 96.00 100.37 8920
5/13/2013 97.00 99.52 96.43 97.87 9040
5/10/2013 95.92 97.50 95.12 97.22 8508
5/9/2013 96.30 97.36 95.92 96.50 10836
5/8/2013 94.47 96.50 90.56 95.85 21385
5/7/2013 90.81 91.56 88.40 90.55 13669
5/6/2013 91.01 91.47 88.77 89.98 8234
5/3/2013 93.23 94.20 90.32 90.46 11029
5/2/2013 92.30 92.30 90.62 91.45 12374
5/1/2013 93.85 94.37 89.77 90.10 12216
4/30/2013 95.59 95.85 93.34 94.80 8046
4/29/2013 94.85 96.61 94.69 95.85 7991
4/26/2013 94.27 95.92 93.10 94.69 7431
4/25/2013 96.78 96.78 93.21 94.64 10504
4/24/2013 98.50 98.57 94.65 95.14 13276
4/23/2013 98.10 101.57 98.10 99.33 11005
4/22/2013 97.77 100.42 96.90 97.88 12278
4/19/2013 94.39 97.93 94.26 96.87 11574
4/18/2013 95.56 96.74 92.25 93.38 8437
4/17/2013 94.07 95.90 92.63 95.41 11786
4/16/2013 94.30 95.89 92.45 95.35 11823
4/15/2013 95.15 96.29 92.55 92.86 10088
4/12/2013 96.26 97.47 94.43 96.37 9177
4/11/2013 95.26 99.40 94.51 97.07 19275
4/10/2013 91.02 95.36 90.75 94.36 18728
4/9/2013 89.98 91.00 89.31 90.17 7211
4/8/2013 89.45 90.09 88.75 89.99 8155
4/5/2013 86.00 90.14 84.63 89.64 18586
4/4/2013 88.70 89.02 85.36 86.56 13206
4/3/2013 90.90 90.96 86.57 87.99 10229
4/2/2013 88.98 91.57 88.98 90.71 9754
4/1/2013 86.00 92.49 86.00 89.20 15268
3/28/2013 88.43 90.50 87.76 88.86 11597
3/27/2013 85.73 88.66 85.46 88.53 9540
3/26/2013 86.35 86.76 84.23 86.11 9826
3/25/2013 84.02 87.70 84.02 86.17 11956
3/22/2013 84.03 84.85 83.08 83.43 5723
3/21/2013 84.50 85.65 83.00 83.55 10550
3/20/2013 86.61 86.91 83.77 84.66 11361
3/19/2013 86.96 88.91 85.55 86.16 13860
3/18/2013 86.54 87.29 85.26 86.61 7779
3/15/2013 88.48 89.40 86.72 87.71 13090
3/14/2013 88.00 89.51 87.31 88.62 12593
3/13/2013 87.98 88.31 86.55 87.29 8871
3/12/2013 87.21 88.00 86.09 87.83 15253
3/11/2013 85.65 88.10 85.12 87.83 18581
3/8/2013 83.74 86.45 82.78 85.65 24282
3/7/2013 79.72 84.15 79.48 83.49 23777
3/6/2013 78.84 80.21 78.82 80.02 13740
3/5/2013 77.20 78.84 76.67 78.76 12930
3/4/2013 75.25 77.17 74.34 77.16 10810
3/1/2013 74.85 75.99 74.06 75.25 11137
2/28/2013 77.30 77.56 74.35 75.31 16336
2/27/2013 77.48 78.24 76.82 77.37 9022
2/26/2013 78.07 78.48 76.71 77.69 12211
2/25/2013 77.87 78.85 77.50 77.87 16477
2/22/2013 71.78 78.40 71.59 78.31 43972
2/21/2013 72.04 72.30 69.87 69.93 16169
2/20/2013 72.27 73.09 71.46 72.40 10628
2/19/2013 72.82 73.66 72.03 72.26 11300
2/15/2013 75.00 75.28 72.81 72.94 9283
2/14/2013 74.50 75.26 73.35 75.01 9182
2/13/2013 73.11 75.11 72.00 74.74 12632
2/12/2013 73.61 74.64 72.64 72.83 12613
2/11/2013 75.30 75.52 73.27 73.31 10143
2/8/2013 76.98 77.21 74.49 75.33 8662
2/7/2013 77.52 77.99 75.29 76.11 9182
2/6/2013 77.94 78.45 76.70 77.65 4930
2/5/2013 77.29 78.05 76.84 77.60 7486
2/4/2013 78.82 78.92 76.73 76.97 8127
2/1/2013 77.71 79.84 77.71 79.29 9541
1/31/2013 76.39 78.32 76.39 77.52 11944
1/30/2013 78.09 78.20 76.35 76.69 7522
1/29/2013 77.85 78.67 76.33 78.24 8620
1/28/2013 78.45 78.65 76.93 77.46 8890
1/25/2013 78.00 78.76 76.67 78.61 6632
1/24/2013 77.45 78.46 76.80 78.01 7460
1/23/2013 77.57 78.48 77.08 77.41 12755
1/22/2013 76.77 78.32 76.50 77.61 11601
1/18/2013 77.39 77.85 76.51 76.65 15558
1/17/2013 79.64 79.71 77.31 77.85 20161
1/16/2013 81.50 81.60 79.10 79.28 46674
1/15/2013 82.71 84.24 82.39 83.43 11582
1/14/2013 83.51 84.48 82.39 82.82 5567
1/11/2013 86.35 86.35 82.85 84.27 10534
1/10/2013 85.84 86.31 83.14 86.18 8087
1/9/2013 82.75 85.84 82.75 85.44 8681
1/8/2013 82.41 83.38 81.84 82.72 7970
1/7/2013 81.24 84.85 80.25 82.13 19957
1/4/2013 77.28 82.32 77.23 81.38 17236
1/3/2013 76.04 78.41 76.01 77.28 5922
1/2/2013 77.14 78.25 75.46 77.31 9812
12/31/2012 75.60 76.62 74.43 75.53 6457
12/28/2012 76.88 77.44 75.63 75.64 2852
12/27/2012 76.17 77.62 75.62 76.93 5379
12/26/2012 78.02 78.27 76.72 76.74 2326
12/24/2012 78.31 79.23 76.76 78.11 3593
Marketplace
Trading Center