Oncolytics Biotech, Inc. (NQ: ONCY)
0.7001 USD  -0.0249 (-3.43%)
Official Closing Price  /  Updated: 5:10 PM EST, Nov 28, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 28, 2014 0.7454 0.7454 0.6900 0.7001 76,023 -0.02(-3.43%)
Nov 26, 2014 0.7250 0.7250 0.7250 0 +0.01(+1.67%)
Nov 25, 2014 0.7160 0.7400 0.7000 0.7131 218,668 +0.02(+2.60%)
Nov 24, 2014 0.7100 0.7459 0.6950 0.6950 161,428 +0.00(+0.10%)
Nov 21, 2014 0.6600 0.7030 0.6600 0.6943 268,579 +0.03(+5.20%)
Nov 20, 2014 0.6790 0.6900 0.6600 0.6600 197,738 -0.01(-1.93%)
Nov 19, 2014 0.6878 0.7200 0.6600 0.6730 240,903 -0.03(-4.54%)
Nov 18, 2014 0.7200 0.7600 0.7000 0.7050 267,684 -0.03(-3.42%)
Nov 17, 2014 0.7600 0.7926 0.6715 0.7300 190,565 -0.01(-1.35%)
Nov 14, 2014 0.7800 0.7984 0.7300 0.7400 289,285 -0.04(-5.13%)
Nov 13, 2014 0.8500 0.8500 0.7600 0.7800 449,916 -0.06(-7.14%)
Nov 12, 2014 0.8100 0.8500 0.7900 0.8400 496,642 +0.03(+3.64%)
Nov 11, 2014 0.8500 0.8580 0.7808 0.8105 664,972 -0.03(-3.51%)
Nov 10, 2014 0.7600 0.8410 0.7000 0.8400 1,930,261 +0.14(+20.00%)
Nov 07, 2014 0.6117 0.7000 0.5850 0.7000 1,158,982 +0.08(+12.90%)
Nov 06, 2014 0.7000 0.7100 0.5710 0.6200 919,387 -0.09(-12.68%)
Nov 05, 2014 0.8200 0.8200 0.6493 0.7100 909,305 -0.10(-12.35%)
Nov 04, 2014 0.8500 0.8900 0.7515 0.8100 1,452,541 -0.06(-7.43%)
Nov 03, 2014 1.030 1.040 0.8300 0.8750 2,158,147 -0.12(-12.50%)
Oct 31, 2014 0.8620 1.100 0.8500 1.000 5,785,118 +0.18(+21.95%)
Oct 30, 2014 0.7200 0.8200 0.7000 0.8200 1,744,571 +0.10(+14.21%)
Oct 29, 2014 0.6130 0.7400 0.6000 0.7180 2,673,952 +0.15(+25.96%)
Oct 28, 2014 0.5000 0.5800 0.5000 0.5700 384,619 +0.08(+15.29%)
Oct 27, 2014 0.4800 0.4800 0.4800 0.4944 209,346 +0.01(+3.00%)
Oct 24, 2014 0.5000 0.5137 0.4702 0.4800 149,778 -0.01(-2.79%)
Oct 23, 2014 0.4700 0.4975 0.4620 0.4938 213,421 +0.02(+5.06%)
Oct 22, 2014 0.4500 0.4700 248,049 +0.00(+0.19%)
Oct 21, 2014 0.5390 0.5600 0.4648 0.4691 500,628 -0.06(-11.49%)
Oct 20, 2014 0.4889 0.5300 0.4867 0.5300 725,085 +0.08(+19.07%)
Oct 17, 2014 0.4916 0.4400 0.4451 284,199 -0.00(-1.09%)
Oct 16, 2014 0.4490 0.4500 0.4100 0.4500 364,024 +0.03(+8.17%)
Oct 15, 2014 0.4500 0.4500 0.4100 0.4160 286,020 +0.01(+3.46%)
Oct 14, 2014 0.4252 0.4680 0.4000 0.4021 658,653 -0.09(-17.94%)
Oct 13, 2014 0.4100 0.4900 0.4006 0.4900 244,811 +0.08(+20.96%)
Oct 10, 2014 0.4100 0.4200 0.4000 0.4051 211,943 +0.00(+0.27%)
Oct 09, 2014 0.4201 0.4400 0.4003 0.4040 415,536 -0.02(-3.83%)
Oct 08, 2014 0.4900 0.4900 0.4201 0.4201 624,579 -0.07(-14.27%)
Oct 07, 2014 0.5200 0.5200 0.4730 0.4900 378,431 -0.04(-7.53%)
Oct 06, 2014 0.5400 0.5600 0.5100 0.5299 168,141 -0.01(-1.87%)
Oct 03, 2014 0.5600 0.5800 0.5125 0.5400 449,417 -0.01(-1.84%)
Oct 02, 2014 0.5300 0.5750 0.5215 0.5501 332,725 +0.02(+3.79%)
Oct 01, 2014 0.5600 0.5700 0.5138 0.5300 358,361 -0.04(-7.83%)
Sep 30, 2014 0.5600 0.6000 0.5500 0.5750 397,490 +0.01(+2.13%)
Sep 29, 2014 0.5800 0.6000 0.5544 0.5630 642,269 -0.06(-9.18%)
Sep 26, 2014 0.6300 0.6400 0.6000 0.6199 275,755 +0.00(+0.42%)
Sep 25, 2014 0.6400 0.6600 0.6100 0.6173 440,582 -0.02(-3.47%)
Sep 24, 2014 0.6200 0.6700 0.6159 0.6395 768,654 +0.03(+4.82%)
Sep 23, 2014 0.6800 0.6900 0.6000 0.6101 1,044,308 -0.09(-12.59%)
Sep 22, 2014 0.7300 0.7700 0.6821 0.6980 657,535 -0.03(-4.38%)
Sep 19, 2014 0.7200 0.7700 0.7200 0.7300 732,317 -0.05(-6.41%)
Sep 18, 2014 0.8200 0.8500 0.7200 0.7800 1,789,179 -0.04(-4.88%)
Sep 17, 2014 0.9050 0.9100 0.7100 0.8200 4,139,370 -0.45(-35.43%)
Sep 16, 2014 1.260 1.300 1.250 1.270 128,514 +0.01(+0.79%)
Sep 15, 2014 1.270 1.300 1.260 1.260 184,579 -0.02(-1.56%)
Sep 12, 2014 1.310 1.320 1.270 1.280 137,128 -0.03(-2.29%)
Sep 11, 2014 1.320 1.340 1.280 1.310 266,467 -0.01(-0.76%)
Sep 10, 2014 1.330 1.350 1.300 1.320 206,719 -0.01(-0.75%)
Sep 09, 2014 1.310 1.340 1.300 1.330 147,845 +0.02(+1.53%)
Sep 08, 2014 1.340 1.370 1.300 1.310 240,860 -0.02(-1.50%)
Sep 05, 2014 1.300 1.304 1.290 1.330 305,524 +0.03(+2.31%)
Sep 04, 2014 1.340 1.350 1.290 1.300 362,269 -0.03(-2.26%)
Sep 03, 2014 1.350 1.360 1.280 1.330 326,080 +0.03(+2.31%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here