Oncothyreon Inc (USA) historical prices

   Watch this stock

Historical chart

    3.89 
    3.16 
    2.44 
 Oct 3, 2013 Oct 1, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Oct 1, 2014 1.94 1.98 1.85 1.95 591,666
Sep 30, 2014 2.05 2.08 1.92 1.92 2,086,284
Sep 29, 2014 2.09 2.11 2.03 2.06 492,069
Sep 26, 2014 2.07 2.15 2.03 2.09 787,921
Sep 25, 2014 2.10 2.12 2.04 2.04 260,345
Sep 24, 2014 2.06 2.12 2.04 2.12 388,131
Sep 23, 2014 2.04 2.09 2.04 2.06 375,406
Sep 22, 2014 2.07 2.09 1.98 2.06 557,073
Sep 19, 2014 2.13 2.15 2.07 2.09 1,242,271
Sep 18, 2014 2.10 2.22 2.10 2.15 5,631,372
Sep 17, 2014 2.00 2.05 1.99 2.00 245,424
Sep 16, 2014 2.04 2.05 1.98 2.01 230,121
Sep 15, 2014 2.18 2.18 2.04 2.06 487,258
Sep 12, 2014 2.08 2.27 2.00 2.24 1,715,063
Sep 11, 2014 2.21 2.26 2.18 2.25 401,545
Sep 10, 2014 2.15 2.23 2.12 2.23 336,821
Sep 9, 2014 2.23 2.25 2.15 2.16 310,410
Sep 8, 2014 2.21 2.24 2.19 2.23 561,668
Sep 5, 2014 2.22 2.25 2.15 2.20 587,360
Sep 4, 2014 2.27 2.29 2.23 2.24 288,249
Sep 3, 2014 2.34 2.34 2.25 2.26 544,976
Sep 2, 2014 2.34 2.38 2.29 2.32 199,946
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