Oncothyreon Inc (USA) historical prices

   Watch this stock

Historical chart

    3.50 
    2.81 
    2.11 
 May 27, 2014 May 22, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
May 22, 2015 3.14 3.44 2.80 3.01 36,471,134
May 21, 2015 2.43 2.54 2.30 2.51 2,309,512
May 20, 2015 2.37 2.48 2.23 2.42 3,148,660
May 19, 2015 2.54 2.68 2.36 2.38 3,350,216
May 18, 2015 2.31 2.61 2.29 2.59 7,131,314
May 15, 2015 2.04 2.87 2.04 2.43 31,883,874
May 14, 2015 1.75 2.04 1.72 2.02 10,953,579
May 13, 2015 1.44 1.48 1.41 1.48 1,508,890
May 12, 2015 1.50 1.51 1.41 1.44 1,193,736
May 11, 2015 1.73 1.73 1.47 1.53 1,776,447
May 8, 2015 1.48 1.78 1.45 1.75 3,673,083
May 7, 2015 1.43 1.50 1.42 1.46 555,404
May 6, 2015 1.42 1.52 1.41 1.44 857,013
May 5, 2015 1.47 1.50 1.41 1.42 716,359
May 4, 2015 1.48 1.53 1.47 1.47 562,108
May 1, 2015 1.51 1.54 1.42 1.48 902,294
Apr 30, 2015 1.60 1.60 1.50 1.50 1,312,683
Apr 29, 2015 1.58 1.63 1.55 1.60 1,050,001
Apr 28, 2015 1.63 1.66 1.55 1.60 1,241,995
Apr 27, 2015 1.75 1.78 1.60 1.63 1,056,500
Apr 24, 2015 1.78 1.81 1.74 1.74 493,731
Apr 23, 2015 1.82 1.83 1.78 1.79 410,103
Apr 22, 2015 1.82 1.84 1.77 1.80 632,637
Apr 21, 2015 1.75 1.85 1.71 1.77 1,470,123
Apr 20, 2015 1.73 1.76 1.70 1.75 455,645
Apr 17, 2015 1.75 1.75 1.69 1.72 600,158
Apr 16, 2015 1.73 1.75 1.72 1.74 305,452
Apr 15, 2015 1.70 1.73 1.68 1.72 480,240
Apr 14, 2015 1.70 1.72 1.69 1.69 331,805
Apr 13, 2015 1.69 1.73 1.67 1.70 334,211