| ONCOTHYREON Add to My Watchlist | (NSDQ: ONTY) |
| Oncothyreon | 4.73 | -0.07 (-1.54%) | 192,075 |
| Historical Data for ONTY |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 4.86 | 4.88 | 4.68 | 192,075 | 4.73 | -0.07 -1.54% |
| 02/08/10 | 4.93 | 4.93 | 4.68 | 110,473 | 4.80 | -0.13 -2.64% |
| 02/05/10 | 4.82 | 4.94 | 4.62 | 210,518 | 4.93 | +0.11 +2.28% |
| 02/04/10 | 5.00 | 5.01 | 4.77 | 144,638 | 4.82 | -0.19 -3.79% |
| 02/03/10 | 4.99 | 5.11 | 4.96 | 65,846 | 5.01 | 0.00 0.00% |
| 02/02/10 | 4.90 | 5.06 | 4.72 | 143,258 | 5.01 | +0.17 +3.51% |
| 02/01/10 | 4.96 | 4.96 | 4.70 | 247,681 | 4.84 | -0.06 -1.22% |
| 01/29/10 | 4.97 | 5.06 | 4.85 | 144,913 | 4.90 | -0.06 -1.21% |
| 01/28/10 | 5.10 | 5.18 | 4.96 | 77,625 | 4.96 | -0.09 -1.78% |
| 01/27/10 | 4.99 | 5.10 | 4.94 | 97,868 | 5.05 | +0.11 +2.23% |
| 01/26/10 | 4.93 | 5.08 | 4.88 | 137,335 | 4.94 | +0.01 +0.20% |
| 01/25/10 | 5.10 | 5.10 | 4.88 | 296,569 | 4.93 | -0.20 -3.90% |
| 01/22/10 | 5.24 | 5.30 | 5.08 | 141,672 | 5.13 | -0.13 -2.48% |
| 01/21/10 | 5.34 | 5.40 | 5.25 | 125,660 | 5.26 | -0.10 -1.86% |
| 01/20/10 | 5.34 | 5.38 | 5.15 | 197,944 | 5.36 | -0.02 -0.37% |
| 01/19/10 | 5.31 | 5.50 | 5.30 | 107,923 | 5.38 | +0.05 +0.94% |
| 01/18/10 | 5.33 | 5.33 | 5.33 | 0 | 5.33 | 0.00 0.00% |
| 01/15/10 | 5.53 | 5.56 | 5.31 | 141,216 | 5.33 | -0.17 -3.09% |
| 01/14/10 | 5.47 | 5.54 | 5.40 | 87,261 | 5.50 | -0.04 -0.63% |
| 01/13/10 | 5.60 | 5.60 | 5.32 | 220,557 | 5.54 | +0.03 +0.45% |
| 01/12/10 | 5.84 | 5.88 | 5.35 | 280,346 | 5.51 | -0.33 -5.65% |
| 01/11/10 | 5.89 | 5.90 | 5.76 | 169,709 | 5.84 | -0.01 -0.17% |
| 01/08/10 | 5.74 | 5.88 | 5.57 | 177,466 | 5.85 | +0.23 +4.09% |
| 01/07/10 | 5.76 | 5.79 | 5.60 | 197,857 | 5.62 | -0.20 -3.44% |
| 01/06/10 | 5.78 | 5.89 | 5.78 | 150,319 | 5.82 | +0.05 +0.87% |
| 01/05/10 | 5.64 | 5.80 | 5.57 | 295,986 | 5.77 | +0.20 +3.59% |
| 01/04/10 | 5.53 | 5.68 | 5.45 | 247,130 | 5.57 | +0.18 +3.34% |
| 01/01/10 | 5.39 | 5.39 | 5.39 | 0 | 5.39 | 0.00 0.00% |
| 12/31/09 | 5.13 | 5.43 | 5.10 | 304,761 | 5.39 | +0.32 +6.31% |
| 12/30/09 | 4.81 | 5.15 | 4.81 | 218,069 | 5.07 | +0.17 +3.47% |
| 12/29/09 | 5.10 | 5.20 | 4.90 | 149,802 | 4.90 | -0.13 -2.58% |
| 12/28/09 | 5.01 | 5.24 | 4.96 | 127,816 | 5.03 | +0.02 +0.40% |
| 12/25/09 | 5.05 | 5.05 | 4.91 | 51,391 | 5.01 | 0.00 0.00% |
| 12/24/09 | 5.05 | 5.05 | 4.91 | 51,391 | 5.01 | +0.08 +1.62% |
| 12/23/09 | 5.05 | 5.12 | 4.86 | 226,285 | 4.93 | -0.13 -2.57% |
| 12/22/09 | 5.11 | 5.13 | 4.79 | 410,169 | 5.06 | -0.01 -0.20% |
| 12/21/09 | 5.21 | 5.25 | 5.06 | 160,178 | 5.07 | -0.11 -2.12% |
| 12/18/09 | 5.25 | 5.25 | 5.08 | 103,162 | 5.18 | -0.03 -0.58% |
| 12/17/09 | 5.20 | 5.27 | 5.15 | 75,952 | 5.21 | -0.01 -0.19% |
| 12/16/09 | 5.21 | 5.26 | 5.18 | 92,450 | 5.22 | +0.02 +0.38% |
| 12/15/09 | 5.20 | 5.26 | 5.09 | 181,634 | 5.20 | -0.01 -0.19% |
| 12/14/09 | 5.16 | 5.41 | 5.12 | 167,030 | 5.21 | -0.10 -1.88% |
| 12/11/09 | 5.56 | 5.61 | 5.12 | 433,246 | 5.31 | -0.25 -4.50% |
| 12/10/09 | 5.25 | 5.86 | 5.10 | 1,676,775 | 5.56 | +0.69 +14.17% |
| 12/09/09 | 4.75 | 4.89 | 4.75 | 75,703 | 4.87 | +0.14 +2.96% |
| 12/08/09 | 4.75 | 4.85 | 4.71 | 89,029 | 4.73 | -0.12 -2.47% |
| 12/07/09 | 4.84 | 4.95 | 4.70 | 107,555 | 4.85 | 0.00 0.00% |
| 12/04/09 | 4.75 | 4.85 | 4.73 | 195,062 | 4.85 | +0.14 +2.97% |
| 12/03/09 | 4.78 | 4.78 | 4.56 | 102,262 | 4.71 | +0.11 +2.39% |
| 12/02/09 | 4.57 | 4.69 | 4.54 | 89,810 | 4.60 | +0.05 +1.10% |
| \/ Download Data To Spreadsheet | ||||||
