Skip to main content

Oncolytics Biotech Inc (NQ: ONCY )

1.030 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 2.770 2.840 2.730 2.770 209,287 -0.02(-0.72%)
Jun 29, 2021 2.800 2.840 2.750 2.790 304,861 -0.03(-1.06%)
Jun 28, 2021 2.890 2.920 2.785 2.820 467,123 -0.08(-2.76%)
Jun 25, 2021 2.910 2.980 2.880 2.900 270,307 -0.07(-2.36%)
Jun 24, 2021 2.880 3.000 2.880 2.970 391,806 +0.09(+3.13%)
Jun 23, 2021 2.890 2.900 2.840 2.880 144,055 +0.02(+0.70%)
Jun 22, 2021 2.850 2.880 2.790 2.860 140,853 -0.02(-0.69%)
Jun 21, 2021 2.940 2.950 2.830 2.880 215,948 -0.04(-1.37%)
Jun 18, 2021 2.860 2.920 2.800 2.920 257,135 +0.09(+3.18%)
Jun 17, 2021 2.750 2.847 2.740 2.830 243,405 +0.05(+1.80%)
Jun 16, 2021 2.800 2.840 2.700 2.780 312,646 -0.04(-1.42%)
Jun 15, 2021 2.920 2.930 2.750 2.820 499,536 -0.09(-3.09%)
Jun 14, 2021 2.940 2.998 2.900 2.910 261,007 -0.06(-2.02%)
Jun 11, 2021 3.010 3.010 2.920 2.970 434,609 -0.02(-0.67%)
Jun 10, 2021 3.020 3.100 2.960 2.990 244,882 -0.04(-1.32%)
Jun 09, 2021 3.000 3.150 2.980 3.030 543,507 +0.06(+2.02%)
Jun 08, 2021 3.000 3.030 2.890 2.970 478,239 -0.02(-0.67%)
Jun 07, 2021 3.050 3.080 2.930 2.990 818,576 -0.06(-1.97%)
Jun 04, 2021 3.100 3.130 3.045 3.050 255,343 -0.05(-1.61%)
Jun 03, 2021 3.110 3.160 3.030 3.100 572,618 -0.06(-1.90%)
Jun 02, 2021 3.200 3.200 3.070 3.160 551,487 -0.02(-0.63%)
Jun 01, 2021 3.110 3.210 3.080 3.180 640,695 +0.13(+4.26%)
May 28, 2021 3.010 3.140 3.010 3.050 426,003 +0.02(+0.66%)
May 27, 2021 3.030 3.060 2.990 3.030 346,604 -0.01(-0.33%)
May 26, 2021 2.960 3.080 2.950 3.040 323,888 +0.03(+1.00%)
May 25, 2021 3.040 3.050 2.930 3.010 422,517 -0.03(-0.99%)
May 24, 2021 2.980 3.150 2.980 3.040 516,888 +0.06(+2.01%)
May 21, 2021 3.060 3.080 2.920 2.980 562,813 -0.08(-2.61%)
May 20, 2021 2.950 3.125 2.910 3.060 1,119,424 +0.23(+8.13%)
May 19, 2021 2.830 2.860 2.750 2.830 379,680 -0.04(-1.39%)
May 18, 2021 2.780 2.920 2.730 2.870 391,005 +0.13(+4.74%)
May 17, 2021 2.670 2.750 2.580 2.740 656,940 +0.10(+3.79%)
May 14, 2021 2.590 2.740 2.590 2.640 462,927 +0.04(+1.54%)
May 13, 2021 2.670 2.790 2.582 2.600 628,520 -0.05(-1.89%)
May 12, 2021 2.680 2.730 2.630 2.650 435,089 +0.00(+0.00%)
May 11, 2021 2.750 2.790 2.601 2.650 773,258 -0.13(-4.68%)
May 10, 2021 2.830 2.870 2.750 2.780 509,412 -0.08(-2.80%)
May 07, 2021 2.900 3.010 2.770 2.860 898,631 -0.06(-2.05%)
May 06, 2021 2.990 3.020 2.900 2.920 576,951 -0.12(-3.95%)
May 05, 2021 3.000 3.050 2.920 3.040 417,013 +0.07(+2.36%)
May 04, 2021 3.080 3.080 2.890 2.970 638,091 -0.08(-2.62%)
May 03, 2021 3.070 3.090 3.000 3.050 534,598 +0.00(+0.00%)
Apr 30, 2021 3.040 3.090 2.990 3.050 531,800 -0.01(-0.33%)
Apr 29, 2021 3.100 3.100 3.020 3.060 573,996 +0.02(+0.66%)
Apr 28, 2021 3.010 3.070 2.970 3.040 648,972 -0.01(-0.33%)
Apr 27, 2021 3.100 3.110 3.020 3.050 495,878 +0.01(+0.33%)
Apr 26, 2021 3.030 3.060 2.950 3.040 686,938 +0.01(+0.33%)
Apr 23, 2021 3.030 3.099 2.950 3.030 701,100 +0.00(+0.00%)
Apr 22, 2021 3.020 3.130 2.960 3.030 729,324 -0.01(-0.33%)
Apr 21, 2021 2.930 3.070 2.920 3.040 750,692 +0.02(+0.66%)
Apr 20, 2021 2.840 3.020 2.790 3.020 920,762 +0.15(+5.23%)
Apr 19, 2021 2.920 2.970 2.760 2.870 931,787 -0.12(-4.01%)
Apr 16, 2021 3.000 3.020 2.792 2.990 1,293,900 +0.06(+2.05%)
Apr 15, 2021 3.070 3.220 2.900 2.930 1,899,930 -0.14(-4.56%)
Apr 14, 2021 3.090 3.250 3.040 3.070 1,212,737 -0.07(-2.23%)
Apr 13, 2021 3.180 3.450 3.100 3.140 2,150,578 -0.12(-3.68%)
Apr 12, 2021 4.060 4.070 3.230 3.260 3,502,292 -0.75(-18.70%)
Apr 09, 2021 4.740 4.740 3.840 4.010 3,564,200 -0.63(-13.58%)
Apr 08, 2021 4.470 4.830 4.380 4.640 3,332,543 +0.27(+6.18%)
Apr 07, 2021 4.170 4.590 4.030 4.370 2,248,315 +0.18(+4.30%)
Apr 06, 2021 3.970 4.330 3.910 4.190 1,737,618 +0.25(+6.35%)
Apr 05, 2021 3.900 4.000 3.820 3.940 1,038,586 +0.12(+3.14%)
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.