Finance Home - My Yahoo - Yahoo! - Help

Monday, December 14, 2009, 10:15PM ET - U.S. Markets Closed. Dow  0.28% Nasdaq  0.99%

OncoGenex Pharmaceuticals, Inc. (OGXI)

At 4:00PM ET: 30.92   0.42 (1.34%)

MORE ON OGXI

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 14-Dec-09 31.51 31.51 30.81 30.92 33,400 30.92 11-Dec-09 31.70 31.71 30.60 31.34 40,000 31.34 10-Dec-09 31.69 32.26 31.41 31.44 41,500 31.44 9-Dec-09 32.00 32.00 31.47 31.70 21,100 31.70 8-Dec-09 32.27 32.27 31.72 31.90 36,700 31.90 7-Dec-09 32.80 33.09 31.86 32.30 29,500 32.30 4-Dec-09 33.88 33.88 32.36 32.68 62,200 32.68 3-Dec-09 33.62 33.87 32.95 33.00 117,900 33.00 2-Dec-09 32.19 33.28 31.53 33.19 66,000 33.19 1-Dec-09 31.80 32.22 30.80 32.01 65,400 32.01 30-Nov-09 30.90 32.32 30.65 31.54 198,000 31.54 27-Nov-09 30.13 31.74 30.13 30.92 24,700 30.92 25-Nov-09 32.17 32.19 31.50 32.06 162,500 32.06 24-Nov-09 32.31 32.31 31.40 32.01 30,100 32.01 23-Nov-09 32.58 33.00 31.72 31.99 43,000 31.99 20-Nov-09 32.00 32.77 31.06 32.32 67,600 32.32 19-Nov-09 32.25 32.29 31.71 32.14 55,700 32.14 18-Nov-09 31.34 32.02 31.16 31.96 39,200 31.96 17-Nov-09 31.30 31.49 30.99 31.49 40,800 31.49 16-Nov-09 30.09 31.26 30.09 31.16 67,100 31.16 13-Nov-09 29.74 29.98 29.43 29.97 72,600 29.97 12-Nov-09 30.70 30.70 29.73 30.02 88,900 30.02 11-Nov-09 30.64 30.80 30.00 30.40 45,200 30.40 10-Nov-09 30.11 30.95 29.89 30.44 84,300 30.44 9-Nov-09 30.16 30.75 29.27 30.06 101,100 30.06 6-Nov-09 28.80 29.60 28.14 29.39 100,000 29.39 5-Nov-09 27.14 28.47 27.14 28.39 73,400 28.39 4-Nov-09 28.00 28.09 27.03 27.39 56,900 27.39 3-Nov-09 26.51 27.85 26.15 27.84 86,500 27.84 2-Nov-09 29.11 29.99 26.26 26.99 170,300 26.99 30-Oct-09 30.13 30.16 28.55 29.11 117,700 29.11 29-Oct-09 29.99 30.43 29.00 30.13 91,100 30.13 28-Oct-09 31.49 31.49 29.14 29.74 163,200 29.74 27-Oct-09 29.90 31.93 29.90 31.20 173,900 31.20 26-Oct-09 31.00 31.92 29.94 30.00 186,200 30.00 23-Oct-09 32.49 32.86 30.71 30.79 130,900 30.79 22-Oct-09 30.87 32.25 30.31 32.06 187,600 32.06 21-Oct-09 30.25 31.75 30.17 30.31 284,400 30.31 20-Oct-09 33.61 33.69 29.00 30.42 1,368,500 30.42 19-Oct-09 35.29 35.33 33.47 33.60 84,000 33.60 16-Oct-09 36.13 36.13 34.04 34.34 153,700 34.34 15-Oct-09 35.45 37.88 34.32 36.08 277,800 36.08 14-Oct-09 35.78 35.89 34.89 35.00 62,300 35.00 13-Oct-09 35.88 36.05 34.64 34.95 49,200 34.95 12-Oct-09 36.50 36.69 35.96 36.12 30,300 36.12 9-Oct-09 36.48 36.75 36.14 36.40 61,500 36.40 8-Oct-09 37.00 37.46 36.14 36.33 96,200 36.33 7-Oct-09 36.22 37.00 36.10 36.49 70,600 36.49 6-Oct-09 36.17 37.35 35.50 36.57 159,500 36.57 5-Oct-09 34.30 35.10 34.16 34.74 59,900 34.74 2-Oct-09 34.30 34.89 33.35 34.20 100,200 34.20 1-Oct-09 36.08 36.36 34.50 34.51 88,300 34.51 30-Sep-09 36.34 36.54 35.56 36.00 39,200 36.00 29-Sep-09 36.93 37.05 36.27 36.38 60,000 36.38 28-Sep-09 36.45 37.50 35.67 36.82 74,400 36.82 25-Sep-09 35.60 36.32 35.11 35.87 63,200 35.87 24-Sep-09 38.89 38.89 35.75 35.85 90,700 35.85 23-Sep-09 38.74 39.90 38.14 38.25 101,600 38.25 22-Sep-09 39.30 39.90 38.32 38.53 101,000 38.53 21-Sep-09 36.99 40.10 36.71 39.01 238,700 39.01 18-Sep-09 35.52 36.20 35.49 36.18 129,000 36.18 17-Sep-09 36.48 36.65 35.35 35.47 79,000 35.47 16-Sep-09 37.20 37.39 36.36 36.94 31,300 36.94 15-Sep-09 36.37 37.29 36.00 36.96 65,400 36.96 14-Sep-09 36.72 37.30 35.82 36.51 94,000 36.51 11-Sep-09 37.61 37.61 36.75 37.30 99,000 37.30 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions