Oncolytics Biotech, Inc. (NQ: ONCY)
0.5892 USD  +0.0591 (+11.15%)
Official Closing Price  /  Updated: 5:20 PM EDT, Sep 4, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 04, 2015 0.5300 0.5892 0.5300 0.5892 201,941 +0.06(+11.15%)
Sep 03, 2015 0.5440 0.5499 0.5300 0.5301 153,979 -0.01(-2.68%)
Sep 02, 2015 0.5698 0.5698 0.5400 0.5447 150,723 -0.02(-2.73%)
Sep 01, 2015 0.5900 0.5900 0.5300 0.5600 377,272 -0.04(-6.35%)
Aug 31, 2015 0.5900 0.6000 0.5609 0.5980 277,852 +0.02(+3.10%)
Aug 28, 2015 0.5390 0.5853 0.5390 0.5800 277,228 +0.05(+9.37%)
Aug 27, 2015 0.5500 0.6195 0.5300 0.5303 530,772 +0.01(+2.00%)
Aug 26, 2015 0.5650 0.5650 0.4990 0.5199 343,038 +0.02(+4.19%)
Aug 25, 2015 0.4963 0.5100 0.4950 0.4990 124,172 +0.01(+1.22%)
Aug 24, 2015 0.5000 0.5100 0.4930 0.4930 427,395 -0.01(-1.93%)
Aug 21, 2015 0.5200 0.5475 0.5027 0.5027 198,662 -0.01(-1.43%)
Aug 20, 2015 0.5402 0.5400 0.5100 224,087 -0.03(-5.56%)
Aug 19, 2015 0.5323 0.5489 0.5300 0.5400 130,365 +0.00(+0.00%)
Aug 18, 2015 0.5480 0.5581 0.5320 0.5400 126,073 -0.00(-0.74%)
Aug 17, 2015 0.5300 0.5599 0.5200 0.5440 106,770 +0.00(+0.74%)
Aug 14, 2015 0.5300 0.5540 0.5200 0.5400 99,920 +0.00(+0.00%)
Aug 13, 2015 0.5393 0.5600 0.5300 0.5400 169,622 +0.01(+0.93%)
Aug 12, 2015 0.5420 0.5420 0.5200 0.5350 167,566 -0.00(-0.19%)
Aug 11, 2015 0.5500 0.5670 0.5200 0.5360 269,810 -0.01(-2.55%)
Aug 10, 2015 0.5500 0.5800 0.5450 0.5500 197,789 -0.01(-1.79%)
Aug 07, 2015 0.5610 0.5834 0.5500 0.5600 185,405 +0.01(+1.45%)
Aug 06, 2015 0.5710 0.5825 0.5500 0.5520 240,575 -0.03(-4.83%)
Aug 05, 2015 0.5990 0.5990 0.5700 0.5800 96,628 -0.01(-0.85%)
Aug 04, 2015 0.5950 0.6000 0.5689 0.5850 190,312 -0.02(-2.50%)
Aug 03, 2015 0.6000 0.6304 0.5900 0.6000 236,853 +0.00(+0.00%)
Jul 31, 2015 0.5800 0.6000 0.5700 0.6000 111,534 +0.03(+5.08%)
Jul 30, 2015 0.6010 0.6100 0.5701 0.5710 271,292 -0.04(-6.39%)
Jul 29, 2015 0.6182 0.6300 0.6000 0.6100 348,588 +0.01(+1.67%)
Jul 28, 2015 0.5617 0.6250 0.5539 0.6000 507,774 +0.04(+8.11%)
Jul 27, 2015 0.5865 0.5976 0.5500 0.5550 483,948 -0.03(-5.93%)
Jul 24, 2015 0.6100 0.6200 0.5800 0.5900 433,817 -0.02(-3.28%)
Jul 23, 2015 0.6500 0.6557 0.6100 0.6100 354,194 -0.03(-4.69%)
Jul 22, 2015 0.6500 0.6622 0.6200 0.6400 412,946 -0.02(-2.66%)
Jul 21, 2015 0.6400 0.6900 0.6400 0.6575 1,028,357 +0.02(+2.33%)
Jul 20, 2015 0.6590 0.6607 0.6108 0.6425 459,567 -0.01(-1.15%)
Jul 17, 2015 0.6900 0.6900 0.6297 0.6500 719,361 -0.04(-6.47%)
Jul 16, 2015 0.6950 525,948 +0.01(+1.64%)
Jul 15, 2015 0.6960 0.7151 0.6700 0.6838 672,772 +0.01(+2.06%)
Jul 14, 2015 0.7300 0.7420 0.6700 0.6700 1,446,485 -0.06(-8.41%)
Jul 13, 2015 0.6000 0.7485 0.6000 0.7315 3,756,601 +0.15(+26.34%)
Jul 10, 2015 0.5700 0.5989 0.5600 0.5790 341,352 +0.03(+5.27%)
Jul 09, 2015 0.6000 0.6000 0.5420 0.5500 436,009 -0.05(-8.33%)
Jul 08, 2015 0.6000 0.6000 0.5300 0.6000 804,933 +0.01(+1.71%)
Jul 07, 2015 0.6400 0.6400 0.5800 0.5899 882,422 -0.04(-6.37%)
Jul 06, 2015 0.6848 0.7200 0.6030 0.6300 5,503,385 +0.09(+16.69%)
Jul 02, 2015 0.5399 0.5399 0.5399 0 +0.04(+7.98%)
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