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

Oncolytics Biotech Inc (NQ: ONCY )

1.109 +0.019 (+1.74%)
Streaming Delayed Price Updated: 2:22 PM EDT, Apr 30, 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 (%)
Jan 31, 2019 2.010 2.200 2.000 2.090 67,405 +0.13(+6.63%)
Jan 30, 2019 2.000 2.000 1.930 1.960 36,681 -0.01(-0.51%)
Jan 29, 2019 2.040 2.050 1.930 1.970 54,665 -0.07(-3.43%)
Jan 28, 2019 2.050 2.050 1.960 2.040 34,199 +0.00(+0.00%)
Jan 25, 2019 1.960 2.040 1.950 2.040 50,500 +0.07(+3.48%)
Jan 24, 2019 2.040 2.040 1.960 1.971 13,361 -0.05(-2.41%)
Jan 23, 2019 2.020 2.050 1.980 2.020 62,407 +0.04(+2.02%)
Jan 22, 2019 2.000 2.100 1.959 1.980 62,802 -0.04(-1.98%)
Jan 18, 2019 2.060 2.060 1.960 2.020 61,300 +0.00(+0.00%)
Jan 17, 2019 2.050 2.070 1.980 2.020 54,090 -0.03(-1.46%)
Jan 16, 2019 2.180 2.200 1.990 2.050 273,923 -0.08(-3.76%)
Jan 15, 2019 2.180 2.230 2.120 2.130 148,581 +0.01(+0.47%)
Jan 14, 2019 2.020 2.190 2.000 2.120 173,242 +0.07(+3.41%)
Jan 11, 2019 2.130 2.170 1.920 2.050 164,400 -0.08(-3.76%)
Jan 10, 2019 2.290 2.290 2.100 2.130 140,729 -0.14(-6.17%)
Jan 09, 2019 2.390 2.410 2.172 2.270 119,544 -0.04(-1.73%)
Jan 08, 2019 2.500 2.500 2.250 2.310 179,234 +0.00(+0.00%)
Jan 07, 2019 2.200 2.385 2.138 2.310 126,958 +0.11(+5.00%)
Jan 04, 2019 2.180 2.200 2.010 2.200 35,800 +0.22(+11.11%)
Jan 03, 2019 2.100 2.140 1.930 1.980 45,272 -0.11(-5.26%)
Jan 02, 2019 1.760 2.150 1.760 2.090 103,138 +0.28(+15.47%)
Dec 31, 2018 1.740 1.840 1.740 1.810 70,500 +0.02(+1.12%)
Dec 28, 2018 1.800 1.800 1.740 1.790 73,800 -0.08(-4.28%)
Dec 27, 2018 1.860 1.870 1.650 1.870 59,092 +0.01(+0.40%)
Dec 26, 2018 1.720 1.880 1.638 1.863 69,774 +0.14(+8.28%)
Dec 24, 2018 1.710 1.830 1.680 1.720 36,600 -0.07(-3.91%)
Dec 21, 2018 1.730 1.830 1.660 1.790 60,700 +0.02(+1.13%)
Dec 20, 2018 1.920 1.979 1.770 1.770 46,644 -0.13(-6.84%)
Dec 19, 2018 1.908 1.960 1.810 1.900 22,947 +0.03(+1.60%)
Dec 18, 2018 1.900 1.947 1.820 1.870 73,717 -0.03(-1.58%)
Dec 17, 2018 2.010 2.059 1.900 1.900 60,226 -0.13(-6.40%)
Dec 14, 2018 2.060 2.075 1.990 2.030 39,100 -0.03(-1.46%)
Dec 13, 2018 2.290 2.290 2.060 2.060 50,082 -0.24(-10.43%)
Dec 12, 2018 2.110 2.310 2.040 2.300 91,028 +0.22(+10.58%)
Dec 11, 2018 2.040 2.180 1.983 2.080 65,848 +0.05(+2.46%)
Dec 10, 2018 2.150 2.190 2.010 2.030 83,033 -0.14(-6.45%)
Dec 07, 2018 2.210 2.280 2.160 2.170 81,300 -0.06(-2.69%)
Dec 06, 2018 2.250 2.299 2.185 2.230 78,752 -0.14(-5.91%)
Dec 04, 2018 2.530 2.545 2.360 2.370 63,300 -0.13(-5.20%)
Dec 03, 2018 2.610 2.610 2.450 2.500 31,582 -0.11(-4.21%)
Nov 30, 2018 2.480 2.650 2.470 2.610 19,800 +0.09(+3.50%)
Nov 29, 2018 2.540 2.692 2.460 2.522 39,339 -0.10(-3.75%)
Nov 28, 2018 2.370 2.630 2.345 2.620 23,610 +0.16(+6.56%)
Nov 27, 2018 2.300 2.459 2.130 2.459 46,516 +0.15(+6.44%)
Nov 26, 2018 2.500 2.500 2.270 2.310 44,922 -0.01(-0.43%)
Nov 23, 2018 2.420 2.540 2.320 2.320 20,700 -0.10(-4.13%)
Nov 21, 2018 2.420 2.420 2.420 0 +0.00(+0.00%)
Nov 20, 2018 2.470 2.502 2.400 2.420 24,746 -0.10(-3.97%)
Nov 19, 2018 2.650 2.650 2.440 2.520 19,000 -0.06(-2.51%)
Nov 16, 2018 2.680 2.700 2.550 2.585 26,500 -0.16(-5.66%)
Nov 15, 2018 2.770 2.772 2.636 2.740 34,022 -0.01(-0.36%)
Nov 14, 2018 2.410 2.750 2.400 2.750 52,701 +0.34(+14.11%)
Nov 13, 2018 2.580 2.680 2.350 2.410 132,386 -0.23(-8.71%)
Nov 12, 2018 2.660 2.700 2.517 2.640 54,036 -0.03(-1.12%)
Nov 09, 2018 2.730 2.790 2.610 2.670 35,300 -0.08(-2.91%)
Nov 08, 2018 2.850 2.914 2.710 2.750 32,208 -0.12(-4.18%)
Nov 07, 2018 2.820 2.889 2.760 2.870 26,407 +0.10(+3.61%)
Nov 06, 2018 2.840 3.026 2.768 2.770 41,630 -0.07(-2.46%)
Nov 05, 2018 2.810 2.930 2.720 2.840 39,269 +0.03(+1.07%)
Nov 02, 2018 3.000 3.000 2.750 2.810 35,700 -0.08(-2.77%)
Nov 01, 2018 3.090 3.200 2.800 2.890 98,069 -0.18(-5.86%)
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%)
Aug 01, 2018 4.990 5.000 4.750 4.780 37,894 -0.18(-3.63%)
Jul 31, 2018 4.820 5.040 4.750 4.960 17,109 +0.21(+4.42%)
Jul 30, 2018 4.700 4.810 4.700 4.750 17,358 -0.02(-0.42%)
Jul 27, 2018 4.890 4.925 4.720 4.770 48,000 -0.14(-2.86%)
Jul 26, 2018 5.055 5.055 4.900 4.910 30,305 -0.11(-2.19%)
Jul 25, 2018 5.010 5.130 4.990 5.020 44,248 -0.06(-1.18%)
Jul 24, 2018 5.200 5.290 5.080 5.080 27,090 -0.14(-2.68%)
Jul 23, 2018 5.281 5.370 5.170 5.220 26,173 -0.03(-0.57%)
Jul 20, 2018 5.300 5.349 5.250 5.250 13,755 -0.05(-0.94%)
Jul 19, 2018 5.473 5.473 5.250 5.300 8,474 +0.05(+0.95%)
Jul 18, 2018 5.327 5.350 5.250 5.250 16,405 -0.12(-2.18%)
Jul 17, 2018 5.350 5.430 5.330 5.367 18,835 -0.04(-0.79%)
Jul 16, 2018 5.370 5.470 5.370 5.410 8,920 +0.01(+0.21%)
Jul 13, 2018 5.500 5.500 5.370 5.399 29,519 -0.13(-2.37%)
Jul 12, 2018 5.680 5.740 5.500 5.530 44,114 -0.17(-2.99%)
Jul 11, 2018 5.594 5.944 5.594 5.701 21,175 +0.00(+0.01%)
Jul 10, 2018 5.930 6.037 5.619 5.700 22,140 -0.22(-3.72%)
Jul 09, 2018 5.650 6.020 5.650 5.920 72,822 +0.32(+5.71%)
Jul 06, 2018 5.510 5.600 5.430 5.600 14,151 +0.17(+3.13%)
Jul 05, 2018 5.410 5.450 5.151 5.430 25,816 +0.02(+0.37%)
Jul 03, 2018 5.410 5.410 5.410 0 -0.03(-0.55%)
Jul 02, 2018 5.650 5.650 5.185 5.440 8,210 -0.06(-1.09%)
Jun 29, 2018 5.220 5.670 5.080 5.500 21,355 +0.28(+5.36%)
Jun 28, 2018 4.890 5.340 4.890 5.220 33,357 +0.32(+6.53%)
Jun 27, 2018 5.260 5.360 4.900 4.900 119,461 -0.45(-8.41%)
Jun 26, 2018 5.630 5.630 5.330 5.350 69,038 -0.28(-4.97%)
Jun 25, 2018 5.850 5.931 5.560 5.630 49,726 -0.22(-3.76%)
Jun 22, 2018 5.850 6.100 5.810 5.850 22,170 +0.01(+0.17%)
Jun 21, 2018 5.890 5.970 5.800 5.840 42,708 -0.02(-0.34%)
Jun 20, 2018 6.000 6.083 5.860 5.860 48,826 -0.14(-2.33%)
Jun 19, 2018 6.010 6.041 5.901 6.000 54,666 -0.09(-1.48%)
Jun 18, 2018 6.150 6.203 6.030 6.090 54,339 -0.07(-1.14%)
Jun 15, 2018 6.200 6.120 6.160 28,302 -0.04(-0.65%)
Jun 14, 2018 6.410 6.500 5.860 6.200 108,207 -0.14(-2.21%)
Jun 13, 2018 6.600 6.760 6.300 6.340 57,681 -0.22(-3.35%)
Jun 12, 2018 7.000 7.035 6.510 6.560 87,689 -0.42(-6.02%)
Jun 11, 2018 7.000 7.075 6.950 6.980 71,165 +0.01(+0.14%)
Jun 08, 2018 7.240 7.240 6.951 6.970 74,350 -0.23(-3.19%)
Jun 07, 2018 7.400 7.400 7.090 7.200 78,920 +0.05(+0.70%)
Jun 06, 2018 6.970 7.335 6.875 7.150 153,911 +0.18(+2.58%)
Jun 05, 2018 6.450 6.970 6.200 6.970 118,606 +0.72(+11.52%)
Jun 04, 2018 6.340 6.400 6.110 6.250 91,225 -0.01(-0.16%)
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.