Oncothyreon Inc (USA) historical prices

   Watch this stock

Historical chart

    4.09 
    3.20 
    2.31 
 Aug 29, 2014 Aug 27, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 27, 2015 3.40 3.54 3.31 3.53 1,173,369
Aug 26, 2015 3.47 3.48 3.18 3.36 1,580,147
Aug 25, 2015 3.23 3.38 3.10 3.31 1,354,979
Aug 24, 2015 2.77 3.26 2.77 3.10 1,971,945
Aug 21, 2015 2.88 3.07 2.82 3.00 1,792,065
Aug 20, 2015 3.11 3.13 2.86 3.00 1,871,394
Aug 19, 2015 3.11 3.18 3.02 3.17 814,727
Aug 18, 2015 3.32 3.34 3.11 3.16 827,149
Aug 17, 2015 3.11 3.34 3.08 3.30 964,681
Aug 14, 2015 3.12 3.16 3.04 3.15 1,143,569
Aug 13, 2015 3.18 3.21 3.10 3.15 622,703
Aug 12, 2015 3.13 3.25 3.03 3.14 1,106,953
Aug 11, 2015 3.18 3.25 3.08 3.22 2,519,776
Aug 10, 2015 3.30 3.38 3.09 3.22 1,162,243
Aug 7, 2015 3.33 3.45 3.08 3.30 2,009,289
Aug 6, 2015 3.59 3.69 3.52 3.57 1,098,679
Aug 5, 2015 3.63 3.70 3.58 3.62 661,129
Aug 4, 2015 3.64 3.70 3.55 3.63 736,463
Aug 3, 2015 3.63 3.72 3.53 3.64 893,175
Jul 31, 2015 3.54 3.64 3.44 3.64 769,512
Jul 30, 2015 3.49 3.54 3.38 3.50 735,670
Jul 29, 2015 3.51 3.58 3.39 3.54 702,962
Jul 28, 2015 3.38 3.54 3.24 3.51 960,892
Jul 27, 2015 3.43 3.47 3.31 3.35 881,032
Jul 24, 2015 3.57 3.62 3.40 3.50 950,462
Jul 23, 2015 3.62 3.68 3.56 3.60 790,870
Jul 22, 2015 3.60 3.70 3.56 3.63 544,672
Jul 21, 2015 3.67 3.72 3.54 3.62 679,071
Jul 20, 2015 3.86 3.86 3.66 3.66 926,241
Jul 17, 2015 3.80 3.85 3.76 3.82 633,859