Oncothyreon Inc (USA) historical prices

   Watch this stock

Historical chart

    3.89 
    3.16 
    2.44 
 Sep 20, 2013 Sep 18, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
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