Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Oncolytics Biotech Inc (NQ: ONCY )

1.080 +0.020 (+1.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2019 4.200 6.020 4.020 4.760 14,609,600 +0.89(+23.00%)
Dec 30, 2019 2.860 4.080 2.820 3.870 6,119,223 +1.03(+36.27%)
Dec 27, 2019 2.630 2.950 2.430 2.840 2,706,000 +0.02(+0.71%)
Dec 26, 2019 1.850 2.920 1.820 2.820 3,529,233 +0.99(+54.10%)
Dec 24, 2019 1.760 1.940 1.750 1.830 762,800 +0.09(+5.17%)
Dec 23, 2019 1.630 1.790 1.620 1.740 957,239 +0.13(+8.07%)
Dec 20, 2019 1.620 1.680 1.558 1.610 617,500 -0.09(-5.29%)
Dec 19, 2019 1.800 1.800 1.550 1.700 1,143,359 -0.10(-5.56%)
Dec 18, 2019 1.800 2.000 1.700 1.800 2,431,472 +0.00(+0.00%)
Dec 17, 2019 1.370 1.940 1.370 1.800 7,278,291 +0.46(+34.33%)
Dec 16, 2019 1.160 1.420 1.120 1.340 1,641,253 +0.23(+20.72%)
Dec 13, 2019 1.130 1.130 1.090 1.110 674,000 +0.00(+0.00%)
Dec 12, 2019 1.120 1.140 1.080 1.110 508,165 -0.01(-0.89%)
Dec 11, 2019 1.100 1.120 1.050 1.120 446,818 +0.02(+1.82%)
Dec 10, 2019 1.100 1.120 1.060 1.100 577,653 -0.02(-1.79%)
Dec 09, 2019 1.180 1.200 1.060 1.120 904,357 -0.02(-1.75%)
Dec 06, 2019 1.150 1.180 1.100 1.140 494,300 +0.00(+0.00%)
Dec 05, 2019 1.290 1.290 1.120 1.140 683,115 -0.11(-8.80%)
Dec 04, 2019 1.250 1.290 1.180 1.250 757,794 -0.04(-3.10%)
Dec 03, 2019 1.300 1.400 1.250 1.290 1,771,082 +0.01(+0.78%)
Dec 02, 2019 1.150 1.280 1.140 1.280 1,756,678 +0.16(+14.29%)
Nov 29, 2019 1.100 1.150 1.080 1.120 499,300 +0.03(+2.28%)
Nov 27, 2019 1.090 1.110 1.060 1.095 388,300 +0.00(+0.46%)
Nov 26, 2019 1.140 1.150 1.010 1.090 301,530 -0.01(-0.91%)
Nov 25, 2019 1.050 1.130 1.050 1.100 527,622 +0.06(+5.77%)
Nov 22, 2019 1.150 1.180 0.9788 1.040 619,500 -0.06(-5.45%)
Nov 21, 2019 1.050 1.130 1.030 1.100 916,612 +0.09(+8.91%)
Nov 20, 2019 0.9000 1.030 0.8200 1.010 480,450 +0.12(+13.61%)
Nov 19, 2019 0.8950 0.9000 0.8211 0.8890 277,865 -0.01(-1.22%)
Nov 18, 2019 0.9588 0.9588 0.8597 0.9000 395,766 -0.04(-4.02%)
Nov 15, 2019 1.040 1.049 0.9105 0.9377 439,700 -0.08(-8.07%)
Nov 14, 2019 1.070 1.070 0.9701 1.020 281,625 -0.03(-2.86%)
Nov 13, 2019 1.110 1.110 1.020 1.050 387,223 +0.03(+2.94%)
Nov 12, 2019 1.000 1.070 0.9025 1.020 854,411 +0.01(+0.99%)
Nov 11, 2019 1.060 1.120 1.000 1.010 450,115 -0.05(-4.72%)
Nov 08, 2019 1.100 1.120 1.020 1.060 632,400 -0.04(-3.64%)
Nov 07, 2019 1.260 1.270 0.9500 1.100 1,301,573 -0.12(-9.84%)
Nov 06, 2019 1.250 1.290 1.160 1.220 994,322 +0.08(+7.02%)
Nov 05, 2019 1.370 1.470 1.100 1.140 1,385,305 -0.19(-14.29%)
Nov 04, 2019 1.290 1.450 1.200 1.330 1,846,878 +0.18(+15.65%)
Nov 01, 2019 1.190 1.210 1.080 1.150 1,223,900 -0.10(-8.00%)
Oct 31, 2019 1.240 1.330 1.100 1.250 2,691,152 +0.09(+7.76%)
Oct 30, 2019 0.9900 1.250 0.9400 1.160 2,865,676 +0.26(+28.89%)
Oct 29, 2019 0.7200 1.060 0.7000 0.9000 2,588,506 +0.20(+28.30%)
Oct 28, 2019 0.6100 0.7201 0.6000 0.7015 568,010 +0.12(+20.33%)
Oct 25, 2019 0.5328 0.6000 0.5328 0.5830 150,800 +0.05(+10.00%)
Oct 24, 2019 0.5200 0.5500 0.4900 0.5300 416,699 +0.04(+8.16%)
Oct 23, 2019 0.4800 0.5074 0.4700 0.4900 252,840 +0.02(+5.33%)
Oct 22, 2019 0.4600 0.5000 0.4600 0.4652 71,471 -0.01(-1.46%)
Oct 21, 2019 0.5000 0.5000 0.4700 0.4721 96,177 -0.01(-3.04%)
Oct 18, 2019 0.4809 0.5000 0.4785 0.4869 75,600 -0.00(-0.43%)
Oct 17, 2019 0.4834 0.5150 0.4800 0.4890 174,855 +0.01(+1.10%)
Oct 16, 2019 0.4975 0.5300 0.4611 0.4837 102,645 +0.01(+1.75%)
Oct 15, 2019 0.4800 0.5185 0.4606 0.4754 152,430 +0.05(+10.56%)
Oct 14, 2019 0.4800 0.4800 0.4000 0.4300 58,926 -0.05(-10.42%)
Oct 11, 2019 0.4810 0.5265 0.4800 0.4800 186,200 -0.00(-0.06%)
Oct 10, 2019 0.5200 0.5400 0.4800 0.4803 225,618 -0.02(-3.94%)
Oct 09, 2019 0.5210 0.5490 0.4900 0.5000 222,175 +0.03(+6.38%)
Oct 08, 2019 0.4700 0.4900 0.4500 0.4700 233,072 +0.03(+6.41%)
Oct 07, 2019 0.4251 0.4671 0.4250 0.4417 146,683 +0.01(+2.60%)
Oct 04, 2019 0.4500 0.4601 0.4200 0.4305 289,800 -0.02(-3.48%)
Oct 03, 2019 0.4300 0.4500 0.4005 0.4460 359,536 +0.03(+6.19%)
Oct 02, 2019 0.5100 0.5100 0.3500 0.4200 1,643,589 -0.10(-18.93%)
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.