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

Oncolytics Biotech Inc (NQ: ONCY )

1.170 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 (%)
May 29, 2020 2.580 2.580 2.270 2.440 1,014,000 -0.04(-1.61%)
May 28, 2020 2.400 2.600 2.320 2.480 1,072,642 +0.18(+7.83%)
May 27, 2020 2.640 2.690 2.150 2.300 1,688,684 -0.33(-12.55%)
May 26, 2020 2.730 2.850 2.580 2.630 1,504,972 +0.06(+2.33%)
May 22, 2020 2.650 2.700 2.530 2.570 1,020,100 -0.04(-1.53%)
May 21, 2020 2.680 2.770 2.530 2.610 1,316,481 -0.15(-5.43%)
May 20, 2020 2.580 2.850 2.450 2.760 2,754,576 +0.18(+6.98%)
May 19, 2020 2.660 2.920 2.430 2.580 5,124,265 -0.08(-3.01%)
May 18, 2020 2.180 2.700 2.120 2.660 7,256,944 +0.61(+29.76%)
May 15, 2020 2.020 2.070 1.930 2.050 1,501,700 +0.03(+1.49%)
May 14, 2020 2.110 2.110 1.880 2.020 1,420,916 -0.05(-2.42%)
May 13, 2020 2.130 2.180 1.850 2.070 1,792,240 +0.08(+4.02%)
May 12, 2020 2.130 2.250 1.940 1.990 1,428,829 -0.09(-4.33%)
May 11, 2020 1.750 2.240 1.710 2.080 2,929,705 +0.37(+21.64%)
May 08, 2020 1.630 1.768 1.630 1.710 384,200 +0.01(+0.59%)
May 07, 2020 1.740 1.740 1.630 1.700 327,762 -0.04(-2.30%)
May 06, 2020 1.610 1.790 1.550 1.740 683,327 +0.16(+10.13%)
May 05, 2020 1.650 1.650 1.550 1.580 248,159 +0.00(+0.00%)
May 04, 2020 1.630 1.680 1.500 1.580 408,031 +0.06(+3.95%)
May 01, 2020 1.670 1.670 1.440 1.520 474,600 -0.13(-7.88%)
Apr 30, 2020 1.610 1.760 1.595 1.650 372,003 -0.01(-0.60%)
Apr 29, 2020 1.900 1.920 1.550 1.660 813,233 -0.09(-5.14%)
Apr 28, 2020 1.400 1.900 1.350 1.750 1,946,350 +0.35(+25.00%)
Apr 27, 2020 1.340 1.380 1.320 1.400 311,186 +0.06(+4.48%)
Apr 24, 2020 1.340 1.350 1.280 1.340 271,000 +0.01(+0.75%)
Apr 23, 2020 1.350 1.380 1.290 1.330 438,615 -0.02(-1.48%)
Apr 22, 2020 1.390 1.390 1.340 1.350 236,452 -0.01(-0.74%)
Apr 21, 2020 1.380 1.430 1.320 1.360 484,201 -0.04(-2.86%)
Apr 20, 2020 1.360 1.480 1.350 1.400 423,837 -0.03(-2.10%)
Apr 17, 2020 1.370 1.440 1.310 1.430 504,300 +0.02(+1.42%)
Apr 16, 2020 1.430 1.440 1.360 1.410 274,235 -0.02(-1.40%)
Apr 15, 2020 1.430 1.450 1.390 1.430 361,495 -0.03(-2.05%)
Apr 14, 2020 1.500 1.530 1.440 1.460 539,370 -0.02(-1.35%)
Apr 13, 2020 1.470 1.512 1.390 1.480 424,711 +0.02(+1.37%)
Apr 09, 2020 1.490 1.550 1.420 1.460 559,100 +0.01(+0.69%)
Apr 08, 2020 1.430 1.520 1.410 1.450 342,485 +0.03(+2.11%)
Apr 07, 2020 1.500 1.520 1.410 1.420 333,649 -0.04(-2.74%)
Apr 06, 2020 1.520 1.520 1.390 1.460 335,167 +0.01(+0.69%)
Apr 03, 2020 1.440 1.520 1.390 1.450 592,400 +0.01(+0.69%)
Apr 02, 2020 1.410 1.490 1.370 1.440 346,123 +0.07(+5.11%)
Apr 01, 2020 1.280 1.390 1.260 1.370 195,899 -0.01(-0.72%)
Mar 31, 2020 1.400 1.540 1.380 1.380 284,734 -0.02(-1.43%)
Mar 30, 2020 1.360 1.440 1.260 1.400 287,844 +0.02(+1.45%)
Mar 27, 2020 1.450 1.500 1.260 1.380 493,800 -0.17(-10.97%)
Mar 26, 2020 1.570 1.600 1.450 1.550 579,409 +0.00(+0.00%)
Mar 25, 2020 1.730 1.870 1.440 1.550 1,500,803 +0.03(+1.97%)
Mar 24, 2020 1.350 2.100 1.200 1.520 2,797,048 +0.38(+33.33%)
Mar 23, 2020 1.210 1.230 1.060 1.140 323,337 -0.04(-3.39%)
Mar 20, 2020 1.130 1.385 1.100 1.180 914,000 +0.08(+7.27%)
Mar 19, 2020 1.050 1.200 0.9800 1.100 485,278 +0.12(+12.24%)
Mar 18, 2020 1.040 1.130 0.9400 0.9800 592,048 -0.13(-11.71%)
Mar 17, 2020 1.260 1.260 1.030 1.110 439,912 -0.01(-0.89%)
Mar 16, 2020 1.100 1.350 1.080 1.120 484,545 -0.27(-19.42%)
Mar 13, 2020 1.410 1.460 1.205 1.390 499,700 +0.11(+8.59%)
Mar 12, 2020 1.200 1.550 1.200 1.280 834,340 -0.46(-26.44%)
Mar 11, 2020 1.850 1.880 1.720 1.740 687,978 -0.16(-8.42%)
Mar 10, 2020 2.040 2.090 1.830 1.900 595,896 -0.03(-1.55%)
Mar 09, 2020 2.070 2.220 1.860 1.930 838,935 -0.36(-15.72%)
Mar 06, 2020 2.620 2.620 2.230 2.290 1,037,000 -0.48(-17.33%)
Mar 05, 2020 2.350 2.850 2.230 2.770 1,403,205 +0.27(+10.80%)
Mar 04, 2020 2.280 2.520 2.210 2.500 576,622 +0.21(+9.17%)
Mar 03, 2020 2.420 2.460 2.160 2.290 822,968 -0.13(-5.37%)
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.