Oncolytics Biotech Inc (NQ: ONCY )

1.700 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2019 0.5961 0.6179 0.4907 0.5181 199,941 -0.05(-9.15%)
Sep 30, 2019 0.5833 0.6400 0.5656 0.5703 59,596 -0.00(-0.42%)
Sep 27, 2019 0.6247 0.6400 0.5600 0.5727 159,200 -0.03(-5.37%)
Sep 26, 2019 0.6400 0.6411 0.5803 0.6052 28,155 -0.04(-5.60%)
Sep 25, 2019 0.6307 0.6600 0.5811 0.6411 271,042 +0.01(+0.93%)
Sep 24, 2019 0.6915 0.6980 0.6301 0.6352 102,584 -0.03(-5.19%)
Sep 23, 2019 0.7150 0.7150 0.6615 0.6700 205,317 -0.04(-6.29%)
Sep 20, 2019 0.7300 0.7329 0.7000 0.7150 100,000 +0.00(+0.56%)
Sep 19, 2019 0.7162 0.7300 0.7100 0.7110 29,223 -0.01(-1.04%)
Sep 18, 2019 0.7074 0.7400 0.7002 0.7185 122,671 -0.01(-1.21%)
Sep 17, 2019 0.7101 0.7500 0.7000 0.7273 153,274 +0.02(+2.42%)
Sep 16, 2019 0.6100 0.7283 0.6090 0.7101 423,037 +0.07(+10.95%)
Sep 13, 2019 0.6552 0.7260 0.6300 0.6400 80,500 -0.01(-1.54%)
Sep 12, 2019 0.7100 0.7300 0.6500 0.6500 205,259 -0.06(-8.42%)
Sep 11, 2019 0.7074 0.7400 0.6900 0.7098 131,891 +0.00(+0.52%)
Sep 10, 2019 0.7000 0.7200 0.6712 0.7061 123,079 -0.00(-0.55%)
Sep 09, 2019 0.7200 0.7400 0.6576 0.7100 72,849 +0.00(+0.00%)
Sep 06, 2019 0.6800 0.7200 0.6501 0.7100 136,900 +0.04(+5.97%)
Sep 05, 2019 0.6700 0.7075 0.6200 0.6700 498,798 +0.03(+4.75%)
Sep 04, 2019 0.6500 0.6680 0.6000 0.6396 386,845 +0.04(+6.60%)
Sep 03, 2019 0.6000 0.6199 0.6000 0.6000 72,609 -0.00(-0.30%)
Aug 30, 2019 0.6100 0.6200 0.6000 0.6018 76,400 +0.00(+0.30%)
Aug 29, 2019 0.6000 0.6300 0.6000 0.6000 383,563 -0.01(-0.83%)
Aug 28, 2019 0.6046 0.6100 0.5800 0.6050 109,418 +0.02(+3.42%)
Aug 27, 2019 0.5840 0.6320 0.5800 0.5850 71,502 +0.01(+0.93%)
Aug 26, 2019 0.5950 0.6000 0.5711 0.5796 95,366 -0.01(-1.76%)
Aug 23, 2019 0.6200 0.6400 0.5811 0.5900 107,800 -0.02(-3.28%)
Aug 22, 2019 0.6100 0.6700 0.5800 0.6100 203,598 -0.00(-0.64%)
Aug 21, 2019 0.6114 0.6537 0.5800 0.6139 141,608 +0.01(+2.32%)
Aug 20, 2019 0.6300 0.6500 0.6000 0.6000 245,588 -0.03(-5.03%)
Aug 19, 2019 0.6720 0.6947 0.6200 0.6318 342,375 +0.00(+0.29%)
Aug 16, 2019 0.6200 0.7351 0.5500 0.6300 1,266,000 +0.09(+16.24%)
Aug 15, 2019 0.6000 0.6270 0.5400 0.5420 519,745 -0.04(-6.55%)
Aug 14, 2019 0.6400 0.6600 0.5300 0.5800 2,365,938 -0.32(-35.56%)
Aug 13, 2019 1.030 1.030 0.9000 0.9000 223,471 -0.07(-7.22%)
Aug 12, 2019 0.9000 0.9800 0.8300 0.9700 236,515 +0.06(+6.46%)
Aug 09, 2019 1.000 1.000 0.9000 0.9111 169,400 -0.02(-2.03%)
Aug 08, 2019 1.000 1.020 0.8840 0.9300 496,464 +0.07(+8.14%)
Aug 07, 2019 0.8900 1.030 0.8600 0.8600 477,497 -0.03(-3.35%)
Aug 06, 2019 1.050 1.090 0.8501 0.8898 457,566 -0.04(-4.32%)
Aug 05, 2019 1.150 1.200 0.9016 0.9300 328,570 -0.21(-18.42%)
Aug 02, 2019 1.250 1.250 1.100 1.140 163,200 -0.12(-9.47%)
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.