Oncolytics Biotech, Inc. (NQ: ONCY)
0.5452 USD  +0.0352 (+6.90%)
Official Closing Price  /  Updated: 8:10 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 19, 2014 0.5800 0.5800 0.5200 0.5452 313,749 +0.04(+6.90%)
Dec 18, 2014 0.5100 0.5224 0.5028 0.5100 329,875 -0.01(-1.92%)
Dec 17, 2014 0.5559 0.5700 0.5000 0.5200 437,254 -0.05(-8.77%)
Dec 16, 2014 0.5700 633,439 +0.00(+0.76%)
Dec 15, 2014 0.5900 0.6240 0.5600 0.5657 161,707 -0.04(-7.19%)
Dec 12, 2014 0.6000 0.6100 0.5500 0.6095 516,209 +0.03(+4.69%)
Dec 11, 2014 0.5700 0.6200 0.5400 0.5822 343,062 -0.01(-1.32%)
Dec 10, 2014 0.6280 0.6300 0.5800 0.5900 205,410 -0.01(-1.22%)
Dec 09, 2014 0.5600 0.6197 0.5600 0.5973 181,254 +0.01(+1.22%)
Dec 08, 2014 0.6293 0.6380 0.5900 0.5901 215,609 -0.01(-1.57%)
Dec 05, 2014 0.5800 0.6350 0.5800 0.5995 204,329 -0.00(-0.08%)
Dec 04, 2014 0.6000 0.6497 0.5801 0.6000 258,613 +0.00(+0.00%)
Dec 03, 2014 0.6600 0.6691 0.6000 0.6000 314,069 -0.05(-7.69%)
Dec 02, 2014 0.6500 0.7200 0.6327 0.6500 326,682 -0.01(-1.78%)
Dec 01, 2014 0.6953 0.7500 0.6500 0.6618 312,741 -0.04(-5.47%)
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%)
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