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 (%)
Oct 31, 2018 2.720 3.090 2.677 3.070 35,911 +0.35(+12.87%)
Oct 30, 2018 2.810 2.810 2.600 2.720 41,932 +0.04(+1.49%)
Oct 29, 2018 3.000 3.010 2.610 2.680 81,583 -0.31(-10.37%)
Oct 26, 2018 2.740 2.990 2.670 2.990 66,200 +0.22(+7.94%)
Oct 25, 2018 2.950 2.990 2.640 2.770 118,092 -0.18(-6.10%)
Oct 24, 2018 3.000 3.139 2.945 2.950 82,912 -0.15(-4.71%)
Oct 23, 2018 3.060 3.250 3.060 3.096 60,180 -0.14(-4.45%)
Oct 22, 2018 3.220 3.493 3.100 3.240 77,228 +0.10(+3.02%)
Oct 19, 2018 3.260 3.340 3.120 3.145 46,500 -0.17(-5.27%)
Oct 18, 2018 3.310 3.643 3.267 3.320 36,454 -0.02(-0.60%)
Oct 17, 2018 3.400 3.533 3.260 3.340 28,121 -0.04(-1.33%)
Oct 16, 2018 3.160 3.400 3.090 3.385 124,184 +0.15(+4.80%)
Oct 15, 2018 3.270 3.470 3.150 3.230 89,828 -0.16(-4.72%)
Oct 12, 2018 3.710 3.710 3.340 3.390 61,100 -0.13(-3.69%)
Oct 11, 2018 3.480 3.577 3.320 3.520 111,996 +0.12(+3.53%)
Oct 10, 2018 3.600 3.690 3.300 3.400 149,483 -0.20(-5.42%)
Oct 09, 2018 3.790 3.790 3.550 3.595 120,435 -0.08(-2.31%)
Oct 08, 2018 3.820 3.880 3.620 3.680 102,799 -0.22(-5.64%)
Oct 05, 2018 4.020 4.020 3.850 3.900 90,400 -0.14(-3.47%)
Oct 04, 2018 4.080 4.080 3.960 4.040 103,601 -0.01(-0.25%)
Oct 03, 2018 4.050 4.330 4.000 4.050 86,579 -0.07(-1.70%)
Oct 02, 2018 3.940 4.170 3.920 4.120 88,649 +0.10(+2.49%)
Oct 01, 2018 4.000 4.300 3.840 4.020 138,989 +0.16(+4.15%)
Sep 28, 2018 3.970 4.020 3.800 3.860 85,100 -0.16(-3.98%)
Sep 27, 2018 4.080 4.080 3.930 4.020 60,570 -0.02(-0.50%)
Sep 26, 2018 4.040 4.220 4.020 4.040 38,781 +0.00(+0.00%)
Sep 25, 2018 4.110 4.170 4.030 4.040 81,133 -0.11(-2.65%)
Sep 24, 2018 4.290 4.290 4.100 4.150 65,954 -0.05(-1.19%)
Sep 21, 2018 4.370 4.470 4.050 4.200 151,900 -0.20(-4.55%)
Sep 20, 2018 4.460 4.648 4.199 4.400 96,243 +0.18(+4.27%)
Sep 19, 2018 4.390 4.582 4.220 4.220 57,748 -0.17(-3.87%)
Sep 18, 2018 4.710 4.710 4.320 4.390 37,622 -0.10(-2.13%)
Sep 17, 2018 5.050 5.100 4.360 4.486 105,729 -0.50(-10.11%)
Sep 14, 2018 4.360 5.120 4.360 4.990 120,600 +0.50(+11.14%)
Sep 13, 2018 4.150 4.670 4.150 4.490 134,237 +0.39(+9.51%)
Sep 12, 2018 4.040 4.150 3.923 4.100 47,445 +0.04(+0.99%)
Sep 11, 2018 4.150 4.171 4.000 4.060 36,331 -0.19(-4.39%)
Sep 10, 2018 4.600 4.700 4.180 4.246 61,532 -0.25(-5.64%)
Sep 07, 2018 4.100 4.500 4.000 4.500 93,000 +0.36(+8.70%)
Sep 06, 2018 3.980 4.143 3.880 4.140 43,679 +0.31(+8.09%)
Sep 05, 2018 3.810 3.960 3.770 3.830 39,447 -0.07(-1.79%)
Sep 04, 2018 4.080 4.120 3.870 3.900 54,841 -0.28(-6.70%)
Aug 31, 2018 4.180 4.180 4.180 0 +0.12(+2.96%)
Aug 30, 2018 4.020 4.200 4.020 4.060 16,364 -0.02(-0.37%)
Aug 29, 2018 4.040 4.100 4.000 4.075 54,887 -0.02(-0.61%)
Aug 28, 2018 4.120 4.270 4.069 4.100 31,149 -0.09(-2.15%)
Aug 27, 2018 4.260 4.330 4.160 4.190 27,977 -0.08(-1.87%)
Aug 24, 2018 4.400 4.470 4.110 4.270 33,500 -0.09(-2.06%)
Aug 23, 2018 4.480 4.549 4.360 4.360 20,633 -0.18(-3.96%)
Aug 22, 2018 4.420 4.590 4.420 4.540 47,517 +0.05(+1.11%)
Aug 21, 2018 4.410 4.490 4.370 4.490 45,463 +0.06(+1.35%)
Aug 20, 2018 4.340 4.590 4.340 4.430 33,916 +0.09(+2.07%)
Aug 17, 2018 4.160 4.395 4.160 4.340 19,200 +0.07(+1.64%)
Aug 16, 2018 4.460 4.570 4.240 4.270 67,369 -0.20(-4.47%)
Aug 15, 2018 4.660 4.800 4.350 4.470 48,301 -0.30(-6.29%)
Aug 14, 2018 4.800 4.980 4.750 4.770 29,498 -0.03(-0.73%)
Aug 13, 2018 5.310 5.310 4.500 4.805 75,759 -0.04(-0.73%)
Aug 10, 2018 4.500 4.840 4.460 4.840 131,400 +0.54(+12.56%)
Aug 09, 2018 4.266 4.320 4.190 4.300 63,152 +0.11(+2.63%)
Aug 08, 2018 4.490 4.490 4.000 4.190 114,415 -0.21(-4.77%)
Aug 07, 2018 4.270 4.530 4.270 4.400 64,877 +0.22(+5.26%)
Aug 06, 2018 4.310 4.420 4.050 4.180 239,227 -0.21(-4.78%)
Aug 03, 2018 4.800 4.830 4.340 4.390 111,400 -0.41(-8.54%)
Aug 02, 2018 4.790 4.840 4.730 4.800 19,802 +0.02(+0.42%)
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.