Skip to main content

Oncolytics Biotech Inc (NQ: ONCY )

1.040 +0.010 (+0.97%)
Streaming Delayed Price Updated: 12:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 2.190 2.310 2.190 2.310 142,228 +0.12(+5.48%)
Aug 30, 2021 2.240 2.260 2.190 2.190 190,876 -0.09(-3.95%)
Aug 27, 2021 2.260 2.280 2.220 2.280 87,699 +0.03(+1.33%)
Aug 26, 2021 2.330 2.340 2.220 2.250 97,004 -0.05(-2.17%)
Aug 25, 2021 2.300 2.300 2.230 2.300 98,750 +0.07(+3.14%)
Aug 24, 2021 2.330 2.370 2.220 2.230 228,372 -0.10(-4.29%)
Aug 23, 2021 2.080 2.330 2.080 2.330 363,376 +0.26(+12.56%)
Aug 20, 2021 2.090 2.090 1.990 2.070 164,906 -0.01(-0.48%)
Aug 19, 2021 2.040 2.150 2.000 2.080 137,696 +0.03(+1.46%)
Aug 18, 2021 1.950 2.070 1.940 2.050 363,179 +0.12(+6.22%)
Aug 17, 2021 2.000 2.050 1.930 1.930 276,327 -0.12(-5.85%)
Aug 16, 2021 2.070 2.090 1.990 2.050 279,978 -0.04(-1.91%)
Aug 13, 2021 2.190 2.200 2.070 2.090 235,657 -0.11(-5.00%)
Aug 12, 2021 2.180 2.210 2.140 2.200 178,586 +0.04(+1.85%)
Aug 11, 2021 2.170 2.210 2.150 2.160 156,317 -0.03(-1.37%)
Aug 10, 2021 2.200 2.230 2.140 2.190 244,687 -0.01(-0.45%)
Aug 09, 2021 2.170 2.230 2.130 2.200 267,562 -0.03(-1.35%)
Aug 06, 2021 2.100 2.270 2.100 2.230 246,502 +0.04(+1.83%)
Aug 05, 2021 2.130 2.236 2.130 2.190 120,232 +0.03(+1.39%)
Aug 04, 2021 2.280 2.310 2.150 2.160 232,743 -0.11(-4.85%)
Aug 03, 2021 2.280 2.321 2.211 2.270 154,948 +0.00(+0.00%)
Aug 02, 2021 2.310 2.360 2.270 2.270 123,014 -0.05(-2.16%)
Jul 30, 2021 2.350 2.375 2.290 2.320 111,227 -0.06(-2.52%)
Jul 29, 2021 2.380 2.400 2.320 2.380 97,215 -0.02(-0.83%)
Jul 28, 2021 2.340 2.410 2.310 2.400 169,366 +0.06(+2.56%)
Jul 27, 2021 2.390 2.410 2.320 2.340 141,875 -0.09(-3.70%)
Jul 26, 2021 2.470 2.484 2.390 2.430 171,211 -0.08(-3.19%)
Jul 23, 2021 2.600 2.600 2.460 2.510 173,006 -0.03(-1.18%)
Jul 22, 2021 2.550 2.570 2.470 2.540 279,747 +0.02(+0.79%)
Jul 21, 2021 2.490 2.550 2.400 2.520 226,171 +0.12(+5.00%)
Jul 20, 2021 2.330 2.440 2.310 2.400 172,561 +0.05(+2.13%)
Jul 19, 2021 2.480 2.530 2.290 2.350 373,696 -0.02(-0.84%)
Jul 16, 2021 2.250 2.413 2.250 2.370 280,167 +0.15(+6.76%)
Jul 15, 2021 2.380 2.380 2.180 2.220 463,264 -0.17(-7.11%)
Jul 14, 2021 2.480 2.500 2.340 2.390 267,564 -0.09(-3.63%)
Jul 13, 2021 2.570 2.572 2.450 2.480 261,257 -0.09(-3.50%)
Jul 12, 2021 2.580 2.610 2.510 2.570 129,740 -0.04(-1.53%)
Jul 09, 2021 2.580 2.630 2.520 2.610 123,997 +0.06(+2.35%)
Jul 08, 2021 2.590 2.590 2.450 2.550 334,878 -0.04(-1.54%)
Jul 07, 2021 2.670 2.680 2.560 2.590 285,478 -0.10(-3.72%)
Jul 06, 2021 2.790 2.790 2.650 2.690 242,141 -0.08(-2.89%)
Jul 02, 2021 2.740 2.770 2.690 2.770 202,776 +0.03(+1.09%)
Jul 01, 2021 2.800 2.800 2.700 2.740 329,086 -0.03(-1.08%)
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%)
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.