Oncothyreon Inc (USA) historical prices

   Watch this stock

Historical chart

    3.89 
    3.12 
    2.36 
 Jul 29, 2013 Jul 25, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 25, 2014 3.03 3.12 3.00 3.01 269,757
Jul 24, 2014 3.24 3.29 2.96 3.06 1,103,731
Jul 23, 2014 2.84 3.60 2.83 3.29 4,961,707
Jul 22, 2014 2.70 2.92 2.67 2.80 201,974
Jul 21, 2014 2.72 2.80 2.65 2.69 268,489
Jul 18, 2014 2.63 2.78 2.62 2.76 304,493
Jul 17, 2014 2.63 2.70 2.63 2.66 310,135
Jul 16, 2014 2.67 2.73 2.63 2.65 300,357
Jul 15, 2014 2.72 2.77 2.63 2.69 329,259
Jul 14, 2014 2.69 2.79 2.60 2.73 302,944
Jul 11, 2014 2.74 2.74 2.63 2.66 279,798
Jul 10, 2014 2.65 2.78 2.56 2.73 369,600
Jul 9, 2014 2.76 2.82 2.70 2.72 372,221
Jul 8, 2014 2.94 2.98 2.72 2.76 397,657
Jul 7, 2014 3.15 3.15 2.92 2.93 548,113
Jul 3, 2014 3.18 3.23 3.12 3.13 190,980
Jul 2, 2014 3.15 3.26 3.15 3.18 524,250
Jul 1, 2014 3.24 3.31 3.15 3.16 453,436
Jun 30, 2014 3.21 3.31 3.13 3.24 540,331
Jun 27, 2014 3.37 3.43 3.20 3.25 9,446,285
Jun 26, 2014 3.27 3.52 3.27 3.35 474,042
Jun 25, 2014 3.47 3.51 3.23 3.28 567,484
Jun 24, 2014 3.52 3.52 3.41 3.50 410,276
Jun 23, 2014 3.42 3.56 3.41 3.50 556,069
Jun 20, 2014 3.29 3.41 3.27 3.35 456,735
Jun 19, 2014 3.45 3.46 3.24 3.31 254,628
Jun 18, 2014 3.34 3.44 3.28 3.43 207,291
Jun 17, 2014 3.14 3.32 3.14 3.30 354,031
Jun 16, 2014 3.16 3.22 3.07 3.16 219,368
Jun 13, 2014 3.23 3.23 3.11 3.19 180,139