Oncothyreon Inc (USA) historical prices

   Watch this stock

Historical chart

    4.09 
    3.20 
    2.31 
 Jul 1, 2014 Jun 29, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jun 29, 2015 3.82 3.88 3.47 3.52 2,815,554
Jun 26, 2015 3.89 3.92 3.80 3.90 2,841,700
Jun 25, 2015 3.89 4.00 3.85 3.90 1,656,754
Jun 24, 2015 3.89 3.94 3.85 3.90 1,167,813
Jun 23, 2015 3.95 3.99 3.84 3.92 1,692,007
Jun 22, 2015 3.91 3.99 3.87 3.98 1,445,095
Jun 19, 2015 3.97 4.01 3.85 3.89 1,957,836
Jun 18, 2015 4.00 4.11 3.95 3.98 2,226,713
Jun 17, 2015 3.86 4.10 3.82 3.97 3,881,493
Jun 16, 2015 3.88 3.91 3.81 3.87 1,004,639
Jun 15, 2015 3.85 3.92 3.68 3.89 2,017,510
Jun 12, 2015 3.83 3.95 3.82 3.88 1,544,567
Jun 11, 2015 3.98 3.99 3.85 3.87 2,357,468
Jun 10, 2015 3.94 4.06 3.82 3.99 4,742,982
Jun 9, 2015 3.99 4.05 3.92 3.95 2,637,726
Jun 8, 2015 4.07 4.12 3.95 4.08 2,925,393
Jun 5, 2015 3.99 4.10 3.82 4.09 4,959,629
Jun 4, 2015 4.14 4.15 3.81 4.01 5,985,319
Jun 3, 2015 3.98 4.22 3.97 4.08 6,903,594
Jun 2, 2015 3.97 4.17 3.85 3.94 7,060,981
Jun 1, 2015 4.64 4.69 3.78 3.96 38,666,131
May 29, 2015 3.43 3.55 3.25 3.42 6,683,051
May 28, 2015 3.27 3.49 3.21 3.39 7,319,993
May 27, 2015 3.40 3.66 3.16 3.36 13,363,358
May 26, 2015 3.02 3.56 2.95 3.49 21,928,752
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