U.S. markets close in 8 minutes

Oncolytics Biotech Inc. (ONCY)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
1.0450+0.0150 (+1.45%)
A partir del 03:50PM EDT. Mercado abierto.
Periodo de tiempo:
28 mar 2023 - 28 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 mar 20241.04001.06001.01001.04501.0450282,567
27 mar 20241.03001.03001.00001.03001.0300132,100
26 mar 20241.03001.03001.00001.01001.0100105,500
25 mar 20241.02001.03001.01001.03001.0300182,800
22 mar 20241.01001.02001.00001.00001.0000125,300
21 mar 20241.02001.03001.01001.03001.0300106,900
20 mar 20241.01001.03001.00001.01001.010090,700
19 mar 20241.02001.03001.00001.03001.0300133,000
18 mar 20240.98001.05000.97001.04001.0400327,300
15 mar 20241.00001.02000.97000.99000.9900398,600
14 mar 20241.03001.04001.00001.02001.0200229,600
13 mar 20241.04001.06001.02001.04001.0400165,100
12 mar 20241.07001.07001.02001.06001.0600148,600
11 mar 20241.06001.08001.01001.06001.0600186,900
08 mar 20241.07001.12001.01001.05001.0500425,000
07 mar 20241.02001.08001.00001.04001.0400418,400
06 mar 20241.02001.04000.99001.04001.0400259,100
05 mar 20240.98001.04000.96001.03001.0300427,700
04 mar 20241.16001.16000.89000.92000.92001,752,400
01 mar 20241.18001.18001.07001.12001.1200409,800
29 feb 20241.08001.17001.03001.14001.14001,498,200
28 feb 20241.06001.06000.99001.02001.0200381,700
27 feb 20241.00001.06000.99001.04001.0400375,200
26 feb 20240.99001.02000.97000.99000.9900391,600
23 feb 20241.01001.03000.99000.99000.9900559,400
22 feb 20241.01001.05001.00001.03001.0300386,000
21 feb 20241.11001.12001.01001.02001.0200934,100
20 feb 20241.16001.18001.10001.13001.1300299,100
16 feb 20241.17001.18001.11001.16001.1600250,900
15 feb 20241.16001.18001.13001.16001.1600244,500
14 feb 20241.05001.15001.05001.15001.1500236,800
13 feb 20241.10001.13001.02001.05001.0500318,900
12 feb 20241.05001.11001.03001.11001.1100300,600
09 feb 20241.05001.09000.97001.05001.0500413,600
08 feb 20240.89001.04000.89001.02001.0200610,800
07 feb 20241.05001.06000.88000.89000.89001,568,900
06 feb 20241.15001.15001.03001.05001.05001,167,700
05 feb 20241.15001.16001.10001.14001.1400347,900
02 feb 20241.19001.20001.15001.15001.1500294,200
01 feb 20241.17001.20001.17001.18001.1800179,700
31 ene 20241.20001.24001.17001.19001.1900298,400
30 ene 20241.25001.25001.20001.22001.2200294,800
29 ene 20241.23001.27001.22001.23001.2300249,800
26 ene 20241.25001.27001.21001.22001.2200194,100
25 ene 20241.23001.31001.21001.25001.2500584,700
24 ene 20241.23001.26001.20001.20001.2000168,500
23 ene 20241.25001.26001.22001.23001.2300109,200
22 ene 20241.20001.28001.20001.24001.2400390,600
19 ene 20241.19001.21001.16001.21001.2100327,000
18 ene 20241.22001.23001.16001.17001.1700277,200
17 ene 20241.18001.20001.17001.20001.2000172,500
16 ene 20241.25001.25001.17001.22001.2200299,900
12 ene 20241.25001.27001.17001.22001.2200337,700
11 ene 20241.24001.25001.17001.23001.2300387,300
10 ene 20241.26001.29001.21001.22001.2200496,400
09 ene 20241.35001.36001.20001.24001.24001,138,900
08 ene 20241.26001.36001.24001.36001.3600353,900
05 ene 20241.32001.32001.25001.26001.2600369,000
04 ene 20241.30001.34001.30001.31001.3100316,000
03 ene 20241.30001.35001.26001.33001.3300320,000
02 ene 20241.35001.40001.30001.32001.3200289,000
29 dic 20231.38001.38001.30001.35001.3500349,400
28 dic 20231.22001.40001.22001.36001.3600967,700
27 dic 20231.25001.25001.18001.22001.2200887,600
26 dic 20231.30001.31001.24001.26001.2600467,900
22 dic 20231.27001.31001.25001.28001.2800389,700
21 dic 20231.30001.30001.24001.25001.2500373,300
20 dic 20231.30001.35001.24001.24001.2400432,900
19 dic 20231.28001.34001.28001.31001.3100277,900
18 dic 20231.37001.37001.26001.27001.2700646,800
15 dic 20231.40001.40001.33001.35001.3500204,200
14 dic 20231.32001.41001.32001.38001.3800295,600
13 dic 20231.26001.34001.24001.31001.3100512,300
12 dic 20231.33001.33001.26001.29001.2900356,100
11 dic 20231.40001.41001.28001.31001.3100602,800
08 dic 20231.40001.42001.37001.40001.4000273,900
07 dic 20231.41001.41001.36001.40001.4000177,500
06 dic 20231.39001.42001.37001.37001.3700272,900
05 dic 20231.41001.41001.37001.40001.4000159,700
04 dic 20231.41001.43001.39001.41001.4100318,700
01 dic 20231.45001.45001.39001.42001.4200553,800
30 nov 20231.47001.49001.43001.45001.4500356,400
29 nov 20231.53001.54001.45001.48001.4800375,800
28 nov 20231.50001.56001.48001.50001.5000464,700
27 nov 20231.75001.75001.51001.52001.5200946,800
24 nov 20231.62001.68001.58001.66001.6600228,700
22 nov 20231.55001.61001.53001.60001.6000438,200
21 nov 20231.59001.60001.53001.55001.5500200,300
20 nov 20231.52001.60001.48001.59001.5900463,300
17 nov 20231.47001.53001.43001.50001.5000267,100
16 nov 20231.51001.51001.40001.41001.4100280,800
15 nov 20231.46001.56001.42001.48001.4800664,600
14 nov 20231.46001.46001.40001.46001.4600559,200
13 nov 20231.45001.45001.35001.40001.4000503,700
10 nov 20231.34001.52001.31001.45001.4500754,300
09 nov 20231.52001.54001.31001.32001.3200985,700
08 nov 20231.62001.62001.52001.57001.5700319,500
07 nov 20231.65001.65001.58001.60001.6000236,100
06 nov 20231.72001.74001.61001.63001.6300266,600
03 nov 20231.79001.80001.69001.72001.7200489,900
*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...