Oncolytics Biotech, Inc. (NQ: ONCY)
0.7700 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Mar 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 27, 2015 0.7610 0.8400 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%)
Mar 02, 2015 0.8700 1.100 0.8000 1.070 11,914,078 +0.34(+46.88%)
Feb 27, 2015 0.7800 0.8000 0.6900 0.7285 2,555,988 -0.04(-5.39%)
Feb 26, 2015 0.8200 0.7700 6,347,208 +0.10(+14.93%)
Feb 25, 2015 0.5850 0.6800 0.5800 0.6700 2,355,304 +0.09(+15.52%)
Feb 24, 2015 0.6200 0.6201 0.5800 0.5800 582,929 -0.04(-6.45%)
Feb 23, 2015 0.6700 0.6700 0.6000 0.6200 1,032,061 -0.05(-6.77%)
Feb 20, 2015 0.6973 0.7000 0.6500 0.6650 811,008 -0.03(-5.00%)
Feb 19, 2015 0.7700 0.7700 0.6600 0.7000 1,997,101 -0.05(-6.65%)
Feb 18, 2015 0.8400 0.8500 0.7200 0.7499 4,882,905 +0.03(+4.15%)
Feb 17, 2015 0.6200 0.7400 0.5700 0.7200 7,482,740 +0.21(+40.32%)
Feb 13, 2015 0.5131 0.5131 0.5131 0 +0.02(+4.42%)
Feb 12, 2015 0.5280 0.5350 0.4700 0.4914 925,551 +0.02(+3.52%)
Feb 11, 2015 0.5600 0.5700 0.4727 0.4747 3,698,000 +0.00(+1.00%)
Feb 10, 2015 0.4700 0.5500 0.4400 0.4700 2,143,452 +0.03(+6.82%)
Feb 09, 2015 0.5005 0.5005 0.4400 0.4400 661,939 +0.02(+4.76%)
Feb 06, 2015 0.4303 0.4574 0.4200 0.4200 230,746 -0.01(-2.33%)
Feb 05, 2015 0.4300 0.4575 0.4300 0.4300 167,630 +0.01(+2.33%)
Feb 04, 2015 0.4594 0.4594 0.4200 0.4202 136,899 -0.01(-2.28%)
Feb 03, 2015 0.4500 0.4500 0.4300 0.4300 189,564 -0.02(-4.44%)
Feb 02, 2015 0.4200 0.4501 0.4172 0.4500 209,911 +0.04(+8.43%)
Jan 30, 2015 0.4200 0.4420 0.4150 0.4150 287,060 -0.01(-1.66%)
Jan 29, 2015 0.4000 0.4638 0.4000 0.4220 179,130 -0.04(-8.38%)
Jan 28, 2015 0.4685 0.4685 0.4300 0.4606 157,619 -0.01(-2.00%)
Jan 27, 2015 0.4697 0.4700 0.4400 0.4700 230,555 -0.00(-0.25%)
Jan 26, 2015 0.4684 0.4712 0.4448 0.4712 263,634 +0.00(+0.26%)
Jan 23, 2015 0.4520 0.4798 0.4500 0.4700 177,233 +0.00(+0.00%)
Jan 22, 2015 0.4700 0.4751 0.4512 0.4700 170,827 +0.02(+4.44%)
Jan 21, 2015 0.4905 0.5000 0.4500 0.4500 259,229 -0.04(-8.16%)
Jan 20, 2015 0.5150 0.5400 0.4800 0.4900 211,482 -0.02(-3.92%)
Jan 16, 2015 0.5000 0.5100 0.4772 0.5100 122,890 +0.03(+5.37%)
Jan 15, 2015 0.4700 0.4840 178,005 -0.02(-4.61%)
Jan 14, 2015 0.4832 0.5100 0.4765 0.5074 175,507 +0.02(+3.55%)
Jan 13, 2015 0.4900 225,207 -0.01(-2.00%)
Jan 12, 2015 0.5200 0.5380 0.5000 0.5000 256,167 -0.01(-1.96%)
Jan 09, 2015 0.5300 0.5416 0.5000 0.5100 372,421 -0.02(-3.77%)
Jan 08, 2015 0.5163 0.5629 0.5126 0.5300 236,502 -0.02(-3.79%)
Jan 07, 2015 0.5300 0.5580 0.5116 0.5509 137,067 +0.02(+3.94%)
Jan 06, 2015 0.5700 0.5700 0.5100 0.5300 397,119 -0.03(-5.81%)
Jan 05, 2015 0.5800 0.5800 0.5151 0.5627 342,501 +0.02(+4.20%)
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