Skip to main content

Oncolytics Biotech Inc (NQ: ONCY )

1.060 +0.030 (+2.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 1.400 1.430 1.370 1.390 387,608 +0.00(+0.00%)
Dec 30, 2021 1.400 1.430 1.370 1.390 497,129 -0.01(-0.71%)
Dec 29, 2021 1.480 1.500 1.391 1.400 413,537 -0.06(-4.11%)
Dec 28, 2021 1.430 1.470 1.430 1.460 308,233 +0.03(+2.10%)
Dec 27, 2021 1.500 1.510 1.430 1.430 302,715 -0.06(-4.03%)
Dec 23, 2021 1.530 1.530 1.470 1.490 237,681 +0.00(+0.00%)
Dec 22, 2021 1.470 1.530 1.460 1.490 283,795 -0.02(-1.32%)
Dec 21, 2021 1.500 1.550 1.477 1.510 205,028 +0.02(+1.34%)
Dec 20, 2021 1.480 1.500 1.420 1.490 340,494 +0.00(+0.00%)
Dec 17, 2021 1.500 1.510 1.450 1.490 338,860 -0.01(-0.67%)
Dec 16, 2021 1.520 1.560 1.500 1.500 233,352 -0.05(-3.23%)
Dec 15, 2021 1.570 1.580 1.500 1.550 312,771 -0.02(-1.27%)
Dec 14, 2021 1.570 1.600 1.520 1.570 275,501 -0.03(-1.88%)
Dec 13, 2021 1.680 1.680 1.550 1.600 252,949 -0.03(-1.84%)
Dec 10, 2021 1.650 1.691 1.610 1.630 547,207 -0.01(-0.61%)
Dec 09, 2021 1.760 1.790 1.610 1.640 331,326 -0.07(-4.09%)
Dec 08, 2021 1.700 1.800 1.660 1.710 497,986 +0.01(+0.59%)
Dec 07, 2021 1.630 1.730 1.620 1.700 277,819 +0.10(+6.25%)
Dec 06, 2021 1.570 1.630 1.540 1.600 177,045 +0.00(+0.00%)
Dec 03, 2021 1.640 1.650 1.550 1.600 245,699 -0.05(-3.03%)
Dec 02, 2021 1.610 1.655 1.530 1.650 227,305 +0.08(+5.10%)
Dec 01, 2021 1.700 1.730 1.570 1.570 295,284 -0.12(-7.10%)
Nov 30, 2021 1.720 1.728 1.560 1.690 492,994 -0.03(-1.74%)
Nov 29, 2021 1.800 1.810 1.720 1.720 259,534 -0.09(-4.97%)
Nov 26, 2021 1.750 1.870 1.740 1.810 130,892 -0.07(-3.72%)
Nov 24, 2021 1.780 1.890 1.770 1.880 167,460 +0.08(+4.44%)
Nov 23, 2021 1.840 1.890 1.770 1.800 271,283 -0.06(-3.23%)
Nov 22, 2021 1.730 1.890 1.710 1.860 513,571 +0.12(+6.90%)
Nov 19, 2021 1.710 1.770 1.690 1.740 322,197 -0.01(-0.57%)
Nov 18, 2021 1.820 1.840 1.750 1.750 363,364 -0.09(-4.89%)
Nov 17, 2021 1.850 1.870 1.820 1.840 178,930 -0.01(-0.54%)
Nov 16, 2021 1.890 1.900 1.830 1.850 470,101 -0.05(-2.63%)
Nov 15, 2021 1.960 1.990 1.890 1.900 470,948 -0.07(-3.55%)
Nov 12, 2021 1.990 2.010 1.960 1.970 160,275 -0.04(-1.99%)
Nov 11, 2021 2.020 2.030 1.955 2.010 260,990 +0.01(+0.50%)
Nov 10, 2021 2.080 2.000 2.000 159,174 -0.07(-3.38%)
Nov 09, 2021 2.060 2.110 2.010 2.070 203,280 -0.01(-0.48%)
Nov 08, 2021 2.100 2.100 2.028 2.080 285,215 -0.02(-0.95%)
Nov 05, 2021 2.190 2.190 2.051 2.100 241,426 +0.07(+3.45%)
Nov 04, 2021 2.120 2.125 2.030 2.030 283,857 -0.10(-4.69%)
Nov 03, 2021 2.170 2.181 2.100 2.130 216,664 -0.02(-0.93%)
Nov 02, 2021 2.220 2.230 2.110 2.150 99,602 -0.02(-0.92%)
Nov 01, 2021 2.020 2.219 2.040 2.170 231,627 +0.13(+6.37%)
Oct 29, 2021 2.080 2.080 2.015 2.040 113,125 -0.04(-1.92%)
Oct 28, 2021 2.030 2.100 2.021 2.080 213,602 +0.05(+2.46%)
Oct 27, 2021 2.070 2.110 2.030 2.030 130,681 -0.08(-3.79%)
Oct 26, 2021 2.190 2.110 214,385 -0.06(-2.76%)
Oct 25, 2021 2.240 2.290 2.170 2.170 217,589 -0.07(-3.13%)
Oct 22, 2021 2.270 2.310 2.200 2.240 202,980 -0.06(-2.61%)
Oct 21, 2021 2.330 2.381 2.260 2.300 205,619 +0.01(+0.44%)
Oct 20, 2021 2.220 2.330 2.210 2.290 330,085 +0.05(+2.23%)
Oct 19, 2021 2.190 2.280 2.115 2.240 223,999 +0.09(+4.19%)
Oct 18, 2021 2.220 2.250 2.120 2.150 200,537 -0.07(-3.15%)
Oct 15, 2021 2.210 2.260 2.160 2.220 212,611 +0.03(+1.37%)
Oct 14, 2021 2.150 2.220 2.130 2.190 203,481 +0.07(+3.30%)
Oct 13, 2021 2.130 2.160 2.080 2.120 175,453 -0.01(-0.47%)
Oct 12, 2021 1.960 2.130 1.960 2.130 333,707 +0.18(+9.23%)
Oct 11, 2021 1.940 2.010 1.940 1.950 105,501 +0.00(+0.00%)
Oct 08, 2021 1.930 1.955 1.910 1.950 118,123 +0.01(+0.52%)
Oct 07, 2021 1.900 1.970 1.900 1.940 203,247 +0.03(+1.57%)
Oct 06, 2021 1.910 1.960 1.880 1.910 144,629 -0.03(-1.55%)
Oct 05, 2021 1.900 1.960 1.900 1.940 145,002 +0.05(+2.65%)
Oct 04, 2021 1.970 1.987 1.870 1.890 392,489 -0.12(-5.97%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.