Oncolytics Biotech Inc. (ONCY)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
27 abr 2023 - 27 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 1.0900 | 1.1000 | 1.0600 | 1.0900 | 1.0900 | 219,200 |
| 25 abr 2024 | 1.0300 | 1.1200 | 1.0300 | 1.0800 | 1.0800 | 302,900 |
| 24 abr 2024 | 1.0500 | 1.0700 | 1.0300 | 1.0600 | 1.0600 | 61,900 |
| 23 abr 2024 | 1.0400 | 1.0700 | 1.0400 | 1.0600 | 1.0600 | 60,900 |
| 22 abr 2024 | 1.0500 | 1.0800 | 1.0300 | 1.0400 | 1.0400 | 110,300 |
| 19 abr 2024 | 1.0300 | 1.0600 | 1.0300 | 1.0600 | 1.0600 | 113,200 |
| 18 abr 2024 | 1.0300 | 1.0600 | 1.0200 | 1.0300 | 1.0300 | 160,200 |
| 17 abr 2024 | 1.0800 | 1.0800 | 1.0200 | 1.0400 | 1.0400 | 178,100 |
| 16 abr 2024 | 1.0600 | 1.0800 | 1.0100 | 1.0800 | 1.0800 | 260,200 |
| 15 abr 2024 | 1.1600 | 1.1600 | 1.0300 | 1.0600 | 1.0600 | 331,400 |
| 12 abr 2024 | 1.1500 | 1.1500 | 1.0900 | 1.1400 | 1.1400 | 226,400 |
| 11 abr 2024 | 1.1200 | 1.1600 | 1.0800 | 1.1500 | 1.1500 | 260,000 |
| 10 abr 2024 | 1.0800 | 1.1600 | 1.0600 | 1.1300 | 1.1300 | 426,000 |
| 09 abr 2024 | 1.1800 | 1.2000 | 1.1300 | 1.1600 | 1.1600 | 142,200 |
| 08 abr 2024 | 1.1900 | 1.2000 | 1.0900 | 1.1600 | 1.1600 | 259,400 |
| 05 abr 2024 | 1.2100 | 1.2500 | 1.1500 | 1.1500 | 1.1500 | 832,500 |
| 04 abr 2024 | 1.1300 | 1.2900 | 1.1200 | 1.1500 | 1.1500 | 851,100 |
| 03 abr 2024 | 1.0700 | 1.1000 | 1.0300 | 1.1000 | 1.1000 | 235,600 |
| 02 abr 2024 | 1.0700 | 1.0700 | 1.0300 | 1.0700 | 1.0700 | 124,000 |
| 01 abr 2024 | 1.0700 | 1.0700 | 1.0300 | 1.0600 | 1.0600 | 134,000 |
| 28 mar 2024 | 1.0400 | 1.0600 | 1.0100 | 1.0600 | 1.0600 | 294,200 |
| 27 mar 2024 | 1.0300 | 1.0300 | 1.0000 | 1.0300 | 1.0300 | 132,100 |
| 26 mar 2024 | 1.0300 | 1.0300 | 1.0000 | 1.0100 | 1.0100 | 105,500 |
| 25 mar 2024 | 1.0200 | 1.0300 | 1.0100 | 1.0300 | 1.0300 | 182,800 |
| 22 mar 2024 | 1.0100 | 1.0200 | 1.0000 | 1.0000 | 1.0000 | 125,300 |
| 21 mar 2024 | 1.0200 | 1.0300 | 1.0100 | 1.0300 | 1.0300 | 106,900 |
| 20 mar 2024 | 1.0100 | 1.0300 | 1.0000 | 1.0100 | 1.0100 | 90,700 |
| 19 mar 2024 | 1.0200 | 1.0300 | 1.0000 | 1.0300 | 1.0300 | 133,000 |
| 18 mar 2024 | 0.9800 | 1.0500 | 0.9700 | 1.0400 | 1.0400 | 327,300 |
| 15 mar 2024 | 1.0000 | 1.0200 | 0.9700 | 0.9900 | 0.9900 | 398,600 |
| 14 mar 2024 | 1.0300 | 1.0400 | 1.0000 | 1.0200 | 1.0200 | 229,600 |
| 13 mar 2024 | 1.0400 | 1.0600 | 1.0200 | 1.0400 | 1.0400 | 165,100 |
| 12 mar 2024 | 1.0700 | 1.0700 | 1.0200 | 1.0600 | 1.0600 | 148,600 |
| 11 mar 2024 | 1.0600 | 1.0800 | 1.0100 | 1.0600 | 1.0600 | 186,900 |
| 08 mar 2024 | 1.0700 | 1.1200 | 1.0100 | 1.0500 | 1.0500 | 425,000 |
| 07 mar 2024 | 1.0200 | 1.0800 | 1.0000 | 1.0400 | 1.0400 | 418,400 |
| 06 mar 2024 | 1.0200 | 1.0400 | 0.9900 | 1.0400 | 1.0400 | 259,100 |
| 05 mar 2024 | 0.9800 | 1.0400 | 0.9600 | 1.0300 | 1.0300 | 427,700 |
| 04 mar 2024 | 1.1600 | 1.1600 | 0.8900 | 0.9200 | 0.9200 | 1,752,400 |
| 01 mar 2024 | 1.1800 | 1.1800 | 1.0700 | 1.1200 | 1.1200 | 409,800 |
| 29 feb 2024 | 1.0800 | 1.1700 | 1.0300 | 1.1400 | 1.1400 | 1,498,200 |
| 28 feb 2024 | 1.0600 | 1.0600 | 0.9900 | 1.0200 | 1.0200 | 381,700 |
| 27 feb 2024 | 1.0000 | 1.0600 | 0.9900 | 1.0400 | 1.0400 | 375,200 |
| 26 feb 2024 | 0.9900 | 1.0200 | 0.9700 | 0.9900 | 0.9900 | 391,600 |
| 23 feb 2024 | 1.0100 | 1.0300 | 0.9900 | 0.9900 | 0.9900 | 559,400 |
| 22 feb 2024 | 1.0100 | 1.0500 | 1.0000 | 1.0300 | 1.0300 | 386,000 |
| 21 feb 2024 | 1.1100 | 1.1200 | 1.0100 | 1.0200 | 1.0200 | 934,100 |
| 20 feb 2024 | 1.1600 | 1.1800 | 1.1000 | 1.1300 | 1.1300 | 299,100 |
| 16 feb 2024 | 1.1700 | 1.1800 | 1.1100 | 1.1600 | 1.1600 | 250,900 |
| 15 feb 2024 | 1.1600 | 1.1800 | 1.1300 | 1.1600 | 1.1600 | 244,500 |
| 14 feb 2024 | 1.0500 | 1.1500 | 1.0500 | 1.1500 | 1.1500 | 236,800 |
| 13 feb 2024 | 1.1000 | 1.1300 | 1.0200 | 1.0500 | 1.0500 | 318,900 |
| 12 feb 2024 | 1.0500 | 1.1100 | 1.0300 | 1.1100 | 1.1100 | 300,600 |
| 09 feb 2024 | 1.0500 | 1.0900 | 0.9700 | 1.0500 | 1.0500 | 413,600 |
| 08 feb 2024 | 0.8900 | 1.0400 | 0.8900 | 1.0200 | 1.0200 | 610,800 |
| 07 feb 2024 | 1.0500 | 1.0600 | 0.8800 | 0.8900 | 0.8900 | 1,568,900 |
| 06 feb 2024 | 1.1500 | 1.1500 | 1.0300 | 1.0500 | 1.0500 | 1,167,700 |
| 05 feb 2024 | 1.1500 | 1.1600 | 1.1000 | 1.1400 | 1.1400 | 347,900 |
| 02 feb 2024 | 1.1900 | 1.2000 | 1.1500 | 1.1500 | 1.1500 | 294,200 |
| 01 feb 2024 | 1.1700 | 1.2000 | 1.1700 | 1.1800 | 1.1800 | 179,700 |
| 31 ene 2024 | 1.2000 | 1.2400 | 1.1700 | 1.1900 | 1.1900 | 298,400 |
| 30 ene 2024 | 1.2500 | 1.2500 | 1.2000 | 1.2200 | 1.2200 | 294,800 |
| 29 ene 2024 | 1.2300 | 1.2700 | 1.2200 | 1.2300 | 1.2300 | 249,800 |
| 26 ene 2024 | 1.2500 | 1.2700 | 1.2100 | 1.2200 | 1.2200 | 194,100 |
| 25 ene 2024 | 1.2300 | 1.3100 | 1.2100 | 1.2500 | 1.2500 | 584,700 |
| 24 ene 2024 | 1.2300 | 1.2600 | 1.2000 | 1.2000 | 1.2000 | 168,500 |
| 23 ene 2024 | 1.2500 | 1.2600 | 1.2200 | 1.2300 | 1.2300 | 109,200 |
| 22 ene 2024 | 1.2000 | 1.2800 | 1.2000 | 1.2400 | 1.2400 | 390,600 |
| 19 ene 2024 | 1.1900 | 1.2100 | 1.1600 | 1.2100 | 1.2100 | 327,000 |
| 18 ene 2024 | 1.2200 | 1.2300 | 1.1600 | 1.1700 | 1.1700 | 277,200 |
| 17 ene 2024 | 1.1800 | 1.2000 | 1.1700 | 1.2000 | 1.2000 | 172,500 |
| 16 ene 2024 | 1.2500 | 1.2500 | 1.1700 | 1.2200 | 1.2200 | 299,900 |
| 12 ene 2024 | 1.2500 | 1.2700 | 1.1700 | 1.2200 | 1.2200 | 337,700 |
| 11 ene 2024 | 1.2400 | 1.2500 | 1.1700 | 1.2300 | 1.2300 | 387,300 |
| 10 ene 2024 | 1.2600 | 1.2900 | 1.2100 | 1.2200 | 1.2200 | 496,400 |
| 09 ene 2024 | 1.3500 | 1.3600 | 1.2000 | 1.2400 | 1.2400 | 1,138,900 |
| 08 ene 2024 | 1.2600 | 1.3600 | 1.2400 | 1.3600 | 1.3600 | 353,900 |
| 05 ene 2024 | 1.3200 | 1.3200 | 1.2500 | 1.2600 | 1.2600 | 369,000 |
| 04 ene 2024 | 1.3000 | 1.3400 | 1.3000 | 1.3100 | 1.3100 | 316,000 |
| 03 ene 2024 | 1.3000 | 1.3500 | 1.2600 | 1.3300 | 1.3300 | 320,000 |
| 02 ene 2024 | 1.3500 | 1.4000 | 1.3000 | 1.3200 | 1.3200 | 289,000 |
| 29 dic 2023 | 1.3800 | 1.3800 | 1.3000 | 1.3500 | 1.3500 | 349,400 |
| 28 dic 2023 | 1.2200 | 1.4000 | 1.2200 | 1.3600 | 1.3600 | 967,700 |
| 27 dic 2023 | 1.2500 | 1.2500 | 1.1800 | 1.2200 | 1.2200 | 887,600 |
| 26 dic 2023 | 1.3000 | 1.3100 | 1.2400 | 1.2600 | 1.2600 | 467,900 |
| 22 dic 2023 | 1.2700 | 1.3100 | 1.2500 | 1.2800 | 1.2800 | 389,700 |
| 21 dic 2023 | 1.3000 | 1.3000 | 1.2400 | 1.2500 | 1.2500 | 373,300 |
| 20 dic 2023 | 1.3000 | 1.3500 | 1.2400 | 1.2400 | 1.2400 | 432,900 |
| 19 dic 2023 | 1.2800 | 1.3400 | 1.2800 | 1.3100 | 1.3100 | 277,900 |
| 18 dic 2023 | 1.3700 | 1.3700 | 1.2600 | 1.2700 | 1.2700 | 646,800 |
| 15 dic 2023 | 1.4000 | 1.4000 | 1.3300 | 1.3500 | 1.3500 | 204,200 |
| 14 dic 2023 | 1.3200 | 1.4100 | 1.3200 | 1.3800 | 1.3800 | 295,600 |
| 13 dic 2023 | 1.2600 | 1.3400 | 1.2400 | 1.3100 | 1.3100 | 512,300 |
| 12 dic 2023 | 1.3300 | 1.3300 | 1.2600 | 1.2900 | 1.2900 | 356,100 |
| 11 dic 2023 | 1.4000 | 1.4100 | 1.2800 | 1.3100 | 1.3100 | 602,800 |
| 08 dic 2023 | 1.4000 | 1.4200 | 1.3700 | 1.4000 | 1.4000 | 273,900 |
| 07 dic 2023 | 1.4100 | 1.4100 | 1.3600 | 1.4000 | 1.4000 | 177,500 |
| 06 dic 2023 | 1.3900 | 1.4200 | 1.3700 | 1.3700 | 1.3700 | 272,900 |
| 05 dic 2023 | 1.4100 | 1.4100 | 1.3700 | 1.4000 | 1.4000 | 159,700 |
| 04 dic 2023 | 1.4100 | 1.4300 | 1.3900 | 1.4100 | 1.4100 | 318,700 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.