Oncothyreon Inc (USA) historical prices

   Watch this stock

Historical chart

    3.89 
    3.16 
    2.44 
 Sep 3, 2013 Aug 29, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 29, 2014 2.32 2.38 2.32 2.34 275,761
Aug 28, 2014 2.38 2.38 2.32 2.33 207,406
Aug 27, 2014 2.39 2.42 2.36 2.41 180,479
Aug 26, 2014 2.31 2.41 2.31 2.37 246,915
Aug 25, 2014 2.35 2.42 2.30 2.33 410,286
Aug 22, 2014 2.31 2.37 2.25 2.34 467,595
Aug 21, 2014 2.30 2.36 2.26 2.30 398,370
Aug 20, 2014 2.30 2.36 2.25 2.32 703,625
Aug 19, 2014 2.34 2.40 2.25 2.30 6,581,773
Aug 18, 2014 2.83 2.83 2.76 2.78 165,310
Aug 15, 2014 2.83 2.83 2.72 2.78 201,112
Aug 14, 2014 2.76 2.83 2.74 2.78 200,100
Aug 13, 2014 2.95 2.96 2.75 2.77 444,738
Aug 12, 2014 3.15 3.17 2.85 2.94 381,904
Aug 11, 2014 2.95 3.04 2.94 3.02 228,409
Aug 8, 2014 2.83 2.93 2.76 2.93 164,010
Aug 7, 2014 2.88 2.89 2.82 2.84 106,794
Aug 6, 2014 2.80 2.92 2.76 2.88 129,290
Aug 5, 2014 2.82 2.84 2.78 2.81 308,688
Aug 4, 2014 2.79 2.87 2.77 2.84 374,824
Aug 1, 2014 2.72 2.79 2.70 2.76 425,609
Jul 31, 2014 2.85 2.88 2.72 2.73 535,322
Jul 30, 2014 2.89 2.92 2.85 2.89 288,984
Jul 29, 2014 2.86 2.91 2.86 2.88 281,078
Jul 28, 2014 3.00 3.06 2.83 2.87 574,555
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