Oncolytics Biotech, Inc. (NQ: ONCY)
0.7035 USD  +0.0035 (+0.50%)
Official Closing Price  /  Updated: 8:10 PM EDT, May 29, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 29, 2015 0.7150 0.7150 0.6900 0.7035 424,027 +0.00(+0.50%)
May 28, 2015 0.6910 0.7143 0.6902 0.7000 454,631 +0.01(+0.72%)
May 27, 2015 0.7100 0.7200 0.6900 0.6950 1,781,189 -0.01(-1.28%)
May 26, 2015 0.7250 0.7274 0.7000 0.7040 547,028 -0.02(-2.90%)
May 22, 2015 0.7250 0.7250 0.7250 0 +0.01(+0.69%)
May 21, 2015 0.7400 0.7400 0.7028 0.7200 686,600 +0.02(+2.86%)
May 20, 2015 0.7000 0.7775 0.7000 0.7000 1,907,046 -0.02(-2.23%)
May 19, 2015 0.7100 0.7200 0.6950 0.7160 838,881 +0.01(+0.86%)
May 18, 2015 0.7230 0.7350 0.7048 0.7099 202,608 +0.00(+0.68%)
May 15, 2015 0.7200 0.7250 0.7015 0.7051 697,609 -0.01(-1.25%)
May 14, 2015 0.7200 0.7500 0.7100 0.7140 466,327 -0.01(-1.72%)
May 13, 2015 0.7500 0.7600 0.7303 0.7265 513,150 -0.03(-3.95%)
May 12, 2015 0.7700 0.7711 0.7500 0.7564 530,325 -0.01(-1.12%)
May 11, 2015 0.7450 0.7940 0.7450 0.7650 884,099 +0.02(+2.68%)
May 08, 2015 0.7222 0.7642 0.7222 0.7450 498,668 +0.02(+2.05%)
May 07, 2015 0.7300 0.7688 0.7104 0.7300 866,043 +0.02(+2.82%)
May 06, 2015 0.7200 0.7300 0.7021 0.7100 904,602 -0.01(-1.40%)
May 05, 2015 0.7027 0.7523 0.6900 0.7201 1,346,918 +0.02(+2.87%)
May 04, 2015 0.7400 0.7400 0.6990 0.7000 429,383 -0.01(-1.42%)
May 01, 2015 0.7500 0.7500 0.7003 0.7101 700,255 -0.04(-5.32%)
Apr 30, 2015 0.7500 0.7600 0.7171 0.7500 1,281,464 +0.00(+0.01%)
Apr 29, 2015 0.7500 0.7700 0.7211 0.7499 1,708,231 +0.04(+6.20%)
Apr 28, 2015 0.7020 0.7158 0.6890 0.7061 605,554 +0.00(+0.58%)
Apr 27, 2015 0.7500 0.7500 0.7000 0.7020 856,301 -0.05(-6.40%)
Apr 24, 2015 0.7800 0.7800 0.7026 0.7500 1,180,648 -0.05(-6.25%)
Apr 23, 2015 0.8100 0.8195 0.7353 0.8000 1,407,033 +0.00(+0.01%)
Apr 22, 2015 0.8500 0.8500 0.7628 0.7999 1,061,098 -0.00(-0.14%)
Apr 21, 2015 0.8900 0.8959 0.8001 0.8010 1,365,351 -0.07(-7.93%)
Apr 20, 2015 0.8100 0.8990 0.7840 0.8700 4,521,525 +0.11(+14.32%)
Apr 17, 2015 0.7700 0.8075 0.7140 0.7610 4,213,929 +0.07(+10.27%)
Apr 16, 2015 0.7250 0.7450 0.6800 0.6901 1,001,231 +0.01(+1.53%)
Apr 15, 2015 0.6500 0.6800 0.6449 0.6797 839,857 +0.03(+4.57%)
Apr 14, 2015 0.7000 0.7000 0.6350 0.6500 1,213,501 -0.04(-5.65%)
Apr 13, 2015 0.7000 0.7000 0.6700 0.6889 704,175 -0.01(-1.73%)
Apr 10, 2015 0.7100 0.7195 0.6761 0.7010 853,339 -0.02(-2.09%)
Apr 09, 2015 0.7600 0.7600 0.7000 0.7160 632,631 -0.03(-3.40%)
Apr 08, 2015 0.7550 0.7800 0.7315 0.7412 556,255 -0.01(-1.83%)
Apr 07, 2015 0.7600 0.7900 0.7400 0.7550 846,734 +0.03(+3.42%)
Apr 06, 2015 0.7400 0.7413 0.7252 0.7300 487,380 -0.01(-1.34%)
Apr 02, 2015 0.7399 0.7399 0.7399 0 +0.01(+1.36%)
Apr 01, 2015 0.7716 0.7250 0.7300 570,553 -0.01(-1.35%)
Mar 31, 2015 0.7700 0.7749 0.7400 0.7400 728,000 -0.03(-3.90%)
Mar 30, 2015 0.7703 0.8099 0.7532 0.7700 818,800 +0.00(+0.00%)
Mar 27, 2015 0.7610 0.8392 0.7549 0.7700 1,959,699 +0.00(+0.00%)
Mar 26, 2015 0.8000 0.8036 0.7601 0.7700 848,727 -0.03(-3.50%)
Mar 25, 2015 0.8800 0.9298 0.7850 0.7979 5,087,854 +0.01(+1.13%)
Mar 24, 2015 0.8184 0.8184 0.7524 0.7890 755,700 -0.02(-2.59%)
Mar 23, 2015 0.8400 0.8475 0.7900 0.8100 563,904 -0.00(-0.55%)
Mar 20, 2015 0.8350 0.8677 0.8030 0.8145 978,698 -0.02(-1.87%)
Mar 19, 2015 0.7618 0.8700 0.7600 0.8300 1,736,058 +0.05(+6.41%)
Mar 18, 2015 0.7000 0.8350 0.7000 0.7800 1,894,880 +0.06(+8.92%)
Mar 17, 2015 0.7300 0.7600 0.7100 0.7161 1,035,878 -0.02(-3.23%)
Mar 16, 2015 0.8000 0.8200 0.7400 0.7400 1,167,402 -0.05(-6.33%)
Mar 13, 2015 0.8000 0.8200 0.7626 0.7900 1,238,747 -0.03(-4.17%)
Mar 12, 2015 0.7900 0.8400 0.7725 0.8244 1,762,841 +0.04(+5.69%)
Mar 11, 2015 0.7900 0.9341 0.7700 0.7800 4,774,017 -0.03(-3.70%)
Mar 10, 2015 0.8100 0.8400 0.7600 0.8100 1,617,855 -0.04(-4.71%)
Mar 09, 2015 0.9100 0.9200 0.8031 0.8500 1,967,377 -0.05(-5.64%)
Mar 06, 2015 1.050 1.050 0.8600 0.9008 4,956,365 -0.15(-14.21%)
Mar 05, 2015 1.080 1.090 1.010 1.050 2,896,658 +0.04(+3.96%)
Mar 04, 2015 1.150 0.9900 1.010 7,019,997 -0.15(-12.93%)
Mar 03, 2015 1.130 1.160 34,027,848 +0.09(+8.41%)
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