NasdaqCM - Nasdaq Real Time Price • USD
Oncolytics Biotech Inc. (ONCY)
At close: April 24 at 4:00 PM EDT
Pre-Market: 8:42 AM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 1.0500 | 1.0700 | 1.0300 | 1.0600 | 1.0600 | 61,900 |
| Apr 23, 2024 | 1.0400 | 1.0700 | 1.0400 | 1.0600 | 1.0600 | 60,900 |
| Apr 22, 2024 | 1.0500 | 1.0800 | 1.0300 | 1.0400 | 1.0400 | 110,300 |
| Apr 19, 2024 | 1.0300 | 1.0600 | 1.0300 | 1.0600 | 1.0600 | 113,200 |
| Apr 18, 2024 | 1.0300 | 1.0600 | 1.0200 | 1.0300 | 1.0300 | 160,200 |
| Apr 17, 2024 | 1.0800 | 1.0800 | 1.0200 | 1.0400 | 1.0400 | 178,100 |
| Apr 16, 2024 | 1.0600 | 1.0800 | 1.0100 | 1.0800 | 1.0800 | 260,200 |
| Apr 15, 2024 | 1.1600 | 1.1600 | 1.0300 | 1.0600 | 1.0600 | 331,400 |
| Apr 12, 2024 | 1.1500 | 1.1500 | 1.0900 | 1.1400 | 1.1400 | 226,400 |
| Apr 11, 2024 | 1.1200 | 1.1600 | 1.0800 | 1.1500 | 1.1500 | 260,000 |
| Apr 10, 2024 | 1.0800 | 1.1600 | 1.0600 | 1.1300 | 1.1300 | 426,000 |
| Apr 9, 2024 | 1.1800 | 1.2000 | 1.1300 | 1.1600 | 1.1600 | 142,200 |
| Apr 8, 2024 | 1.1900 | 1.2000 | 1.0900 | 1.1600 | 1.1600 | 259,400 |
| Apr 5, 2024 | 1.2100 | 1.2500 | 1.1500 | 1.1500 | 1.1500 | 832,500 |
| Apr 4, 2024 | 1.1300 | 1.2900 | 1.1200 | 1.1500 | 1.1500 | 851,100 |
| Apr 3, 2024 | 1.0700 | 1.1000 | 1.0300 | 1.1000 | 1.1000 | 235,600 |
| Apr 2, 2024 | 1.0700 | 1.0700 | 1.0300 | 1.0700 | 1.0700 | 124,000 |
| Apr 1, 2024 | 1.0700 | 1.0700 | 1.0300 | 1.0600 | 1.0600 | 134,000 |
| Mar 28, 2024 | 1.0400 | 1.0600 | 1.0100 | 1.0600 | 1.0600 | 294,200 |
| Mar 27, 2024 | 1.0300 | 1.0300 | 1.0000 | 1.0300 | 1.0300 | 132,100 |
| Mar 26, 2024 | 1.0300 | 1.0300 | 1.0000 | 1.0100 | 1.0100 | 105,500 |
| Mar 25, 2024 | 1.0200 | 1.0300 | 1.0100 | 1.0300 | 1.0300 | 182,800 |
| Mar 22, 2024 | 1.0100 | 1.0200 | 1.0000 | 1.0000 | 1.0000 | 125,300 |
| Mar 21, 2024 | 1.0200 | 1.0300 | 1.0100 | 1.0300 | 1.0300 | 106,900 |
| Mar 20, 2024 | 1.0100 | 1.0300 | 1.0000 | 1.0100 | 1.0100 | 90,700 |
| Mar 19, 2024 | 1.0200 | 1.0300 | 1.0000 | 1.0300 | 1.0300 | 133,000 |
| Mar 18, 2024 | 0.9800 | 1.0500 | 0.9700 | 1.0400 | 1.0400 | 327,300 |
| Mar 15, 2024 | 1.0000 | 1.0200 | 0.9700 | 0.9900 | 0.9900 | 398,600 |
| Mar 14, 2024 | 1.0300 | 1.0400 | 1.0000 | 1.0200 | 1.0200 | 229,600 |
| Mar 13, 2024 | 1.0400 | 1.0600 | 1.0200 | 1.0400 | 1.0400 | 165,100 |
| Mar 12, 2024 | 1.0700 | 1.0700 | 1.0200 | 1.0600 | 1.0600 | 148,600 |
| Mar 11, 2024 | 1.0600 | 1.0800 | 1.0100 | 1.0600 | 1.0600 | 186,900 |
| Mar 8, 2024 | 1.0700 | 1.1200 | 1.0100 | 1.0500 | 1.0500 | 425,000 |
| Mar 7, 2024 | 1.0200 | 1.0800 | 1.0000 | 1.0400 | 1.0400 | 418,400 |
| Mar 6, 2024 | 1.0200 | 1.0400 | 0.9900 | 1.0400 | 1.0400 | 259,100 |
| Mar 5, 2024 | 0.9800 | 1.0400 | 0.9600 | 1.0300 | 1.0300 | 427,700 |
| Mar 4, 2024 | 1.1600 | 1.1600 | 0.8900 | 0.9200 | 0.9200 | 1,752,400 |
| Mar 1, 2024 | 1.1800 | 1.1800 | 1.0700 | 1.1200 | 1.1200 | 409,800 |
| Feb 29, 2024 | 1.0800 | 1.1700 | 1.0300 | 1.1400 | 1.1400 | 1,498,200 |
| Feb 28, 2024 | 1.0600 | 1.0600 | 0.9900 | 1.0200 | 1.0200 | 381,700 |
| Feb 27, 2024 | 1.0000 | 1.0600 | 0.9900 | 1.0400 | 1.0400 | 375,200 |
| Feb 26, 2024 | 0.9900 | 1.0200 | 0.9700 | 0.9900 | 0.9900 | 391,600 |
| Feb 23, 2024 | 1.0100 | 1.0300 | 0.9900 | 0.9900 | 0.9900 | 559,400 |
| Feb 22, 2024 | 1.0100 | 1.0500 | 1.0000 | 1.0300 | 1.0300 | 386,000 |
| Feb 21, 2024 | 1.1100 | 1.1200 | 1.0100 | 1.0200 | 1.0200 | 934,100 |
| Feb 20, 2024 | 1.1600 | 1.1800 | 1.1000 | 1.1300 | 1.1300 | 299,100 |
| Feb 16, 2024 | 1.1700 | 1.1800 | 1.1100 | 1.1600 | 1.1600 | 250,900 |
| Feb 15, 2024 | 1.1600 | 1.1800 | 1.1300 | 1.1600 | 1.1600 | 244,500 |
| Feb 14, 2024 | 1.0500 | 1.1500 | 1.0500 | 1.1500 | 1.1500 | 236,800 |
| Feb 13, 2024 | 1.1000 | 1.1300 | 1.0200 | 1.0500 | 1.0500 | 318,900 |
| Feb 12, 2024 | 1.0500 | 1.1100 | 1.0300 | 1.1100 | 1.1100 | 300,600 |
| Feb 9, 2024 | 1.0500 | 1.0900 | 0.9700 | 1.0500 | 1.0500 | 413,600 |
| Feb 8, 2024 | 0.8900 | 1.0400 | 0.8900 | 1.0200 | 1.0200 | 610,800 |
| Feb 7, 2024 | 1.0500 | 1.0600 | 0.8800 | 0.8900 | 0.8900 | 1,568,900 |
| Feb 6, 2024 | 1.1500 | 1.1500 | 1.0300 | 1.0500 | 1.0500 | 1,167,700 |
| Feb 5, 2024 | 1.1500 | 1.1600 | 1.1000 | 1.1400 | 1.1400 | 347,900 |
| Feb 2, 2024 | 1.1900 | 1.2000 | 1.1500 | 1.1500 | 1.1500 | 294,200 |
| Feb 1, 2024 | 1.1700 | 1.2000 | 1.1700 | 1.1800 | 1.1800 | 179,700 |
| Jan 31, 2024 | 1.2000 | 1.2400 | 1.1700 | 1.1900 | 1.1900 | 298,400 |
| Jan 30, 2024 | 1.2500 | 1.2500 | 1.2000 | 1.2200 | 1.2200 | 294,800 |
| Jan 29, 2024 | 1.2300 | 1.2700 | 1.2200 | 1.2300 | 1.2300 | 249,800 |
| Jan 26, 2024 | 1.2500 | 1.2700 | 1.2100 | 1.2200 | 1.2200 | 194,100 |
| Jan 25, 2024 | 1.2300 | 1.3100 | 1.2100 | 1.2500 | 1.2500 | 584,700 |
| Jan 24, 2024 | 1.2300 | 1.2600 | 1.2000 | 1.2000 | 1.2000 | 168,500 |
| Jan 23, 2024 | 1.2500 | 1.2600 | 1.2200 | 1.2300 | 1.2300 | 109,200 |
| Jan 22, 2024 | 1.2000 | 1.2800 | 1.2000 | 1.2400 | 1.2400 | 390,600 |
| Jan 19, 2024 | 1.1900 | 1.2100 | 1.1600 | 1.2100 | 1.2100 | 327,000 |
| Jan 18, 2024 | 1.2200 | 1.2300 | 1.1600 | 1.1700 | 1.1700 | 277,200 |
| Jan 17, 2024 | 1.1800 | 1.2000 | 1.1700 | 1.2000 | 1.2000 | 172,500 |
| Jan 16, 2024 | 1.2500 | 1.2500 | 1.1700 | 1.2200 | 1.2200 | 299,900 |
| Jan 12, 2024 | 1.2500 | 1.2700 | 1.1700 | 1.2200 | 1.2200 | 337,700 |
| Jan 11, 2024 | 1.2400 | 1.2500 | 1.1700 | 1.2300 | 1.2300 | 387,300 |
| Jan 10, 2024 | 1.2600 | 1.2900 | 1.2100 | 1.2200 | 1.2200 | 496,400 |
| Jan 9, 2024 | 1.3500 | 1.3600 | 1.2000 | 1.2400 | 1.2400 | 1,138,900 |
| Jan 8, 2024 | 1.2600 | 1.3600 | 1.2400 | 1.3600 | 1.3600 | 353,900 |
| Jan 5, 2024 | 1.3200 | 1.3200 | 1.2500 | 1.2600 | 1.2600 | 369,000 |
| Jan 4, 2024 | 1.3000 | 1.3400 | 1.3000 | 1.3100 | 1.3100 | 316,000 |
| Jan 3, 2024 | 1.3000 | 1.3500 | 1.2600 | 1.3300 | 1.3300 | 320,000 |
| Jan 2, 2024 | 1.3500 | 1.4000 | 1.3000 | 1.3200 | 1.3200 | 289,000 |
| Dec 29, 2023 | 1.3800 | 1.3800 | 1.3000 | 1.3500 | 1.3500 | 349,400 |
| Dec 28, 2023 | 1.2200 | 1.4000 | 1.2200 | 1.3600 | 1.3600 | 967,700 |
| Dec 27, 2023 | 1.2500 | 1.2500 | 1.1800 | 1.2200 | 1.2200 | 887,600 |
| Dec 26, 2023 | 1.3000 | 1.3100 | 1.2400 | 1.2600 | 1.2600 | 467,900 |
| Dec 22, 2023 | 1.2700 | 1.3100 | 1.2500 | 1.2800 | 1.2800 | 389,700 |
| Dec 21, 2023 | 1.3000 | 1.3000 | 1.2400 | 1.2500 | 1.2500 | 373,300 |
| Dec 20, 2023 | 1.3000 | 1.3500 | 1.2400 | 1.2400 | 1.2400 | 432,900 |
| Dec 19, 2023 | 1.2800 | 1.3400 | 1.2800 | 1.3100 | 1.3100 | 277,900 |
| Dec 18, 2023 | 1.3700 | 1.3700 | 1.2600 | 1.2700 | 1.2700 | 646,800 |
| Dec 15, 2023 | 1.4000 | 1.4000 | 1.3300 | 1.3500 | 1.3500 | 204,200 |
| Dec 14, 2023 | 1.3200 | 1.4100 | 1.3200 | 1.3800 | 1.3800 | 295,600 |
| Dec 13, 2023 | 1.2600 | 1.3400 | 1.2400 | 1.3100 | 1.3100 | 512,300 |
| Dec 12, 2023 | 1.3300 | 1.3300 | 1.2600 | 1.2900 | 1.2900 | 356,100 |
| Dec 11, 2023 | 1.4000 | 1.4100 | 1.2800 | 1.3100 | 1.3100 | 602,800 |
| Dec 8, 2023 | 1.4000 | 1.4200 | 1.3700 | 1.4000 | 1.4000 | 273,900 |
| Dec 7, 2023 | 1.4100 | 1.4100 | 1.3600 | 1.4000 | 1.4000 | 177,500 |
| Dec 6, 2023 | 1.3900 | 1.4200 | 1.3700 | 1.3700 | 1.3700 | 272,900 |
| Dec 5, 2023 | 1.4100 | 1.4100 | 1.3700 | 1.4000 | 1.4000 | 159,700 |
| Dec 4, 2023 | 1.4100 | 1.4300 | 1.3900 | 1.4100 | 1.4100 | 318,700 |
| Dec 1, 2023 | 1.4500 | 1.4500 | 1.3900 | 1.4200 | 1.4200 | 553,800 |
| Nov 30, 2023 | 1.4700 | 1.4900 | 1.4300 | 1.4500 | 1.4500 | 356,400 |
| Nov 29, 2023 | 1.5300 | 1.5400 | 1.4500 | 1.4800 | 1.4800 | 375,800 |
| Nov 28, 2023 | 1.5000 | 1.5600 | 1.4800 | 1.5000 | 1.5000 | 464,700 |
| Nov 27, 2023 | 1.7500 | 1.7500 | 1.5100 | 1.5200 | 1.5200 | 946,800 |
| Nov 24, 2023 | 1.6200 | 1.6800 | 1.5800 | 1.6600 | 1.6600 | 228,700 |
| Nov 22, 2023 | 1.5500 | 1.6100 | 1.5300 | 1.6000 | 1.6000 | 438,200 |
| Nov 21, 2023 | 1.5900 | 1.6000 | 1.5300 | 1.5500 | 1.5500 | 200,300 |
| Nov 20, 2023 | 1.5200 | 1.6000 | 1.4800 | 1.5900 | 1.5900 | 463,300 |
| Nov 17, 2023 | 1.4700 | 1.5300 | 1.4300 | 1.5000 | 1.5000 | 267,100 |
| Nov 16, 2023 | 1.5100 | 1.5100 | 1.4000 | 1.4100 | 1.4100 | 280,800 |
| Nov 15, 2023 | 1.4600 | 1.5600 | 1.4200 | 1.4800 | 1.4800 | 664,600 |
| Nov 14, 2023 | 1.4600 | 1.4600 | 1.4000 | 1.4600 | 1.4600 | 559,200 |
| Nov 13, 2023 | 1.4500 | 1.4500 | 1.3500 | 1.4000 | 1.4000 | 503,700 |
| Nov 10, 2023 | 1.3400 | 1.5200 | 1.3100 | 1.4500 | 1.4500 | 754,300 |
| Nov 9, 2023 | 1.5200 | 1.5400 | 1.3100 | 1.3200 | 1.3200 | 985,700 |
| Nov 8, 2023 | 1.6200 | 1.6200 | 1.5200 | 1.5700 | 1.5700 | 319,500 |
| Nov 7, 2023 | 1.6500 | 1.6500 | 1.5800 | 1.6000 | 1.6000 | 236,100 |
| Nov 6, 2023 | 1.7200 | 1.7400 | 1.6100 | 1.6300 | 1.6300 | 266,600 |
| Nov 3, 2023 | 1.7900 | 1.8000 | 1.6900 | 1.7200 | 1.7200 | 489,900 |
| Nov 2, 2023 | 1.6500 | 1.7900 | 1.6300 | 1.7900 | 1.7900 | 532,900 |
| Nov 1, 2023 | 1.6600 | 1.6600 | 1.5700 | 1.6200 | 1.6200 | 228,300 |
| Oct 31, 2023 | 1.5800 | 1.6900 | 1.5500 | 1.6600 | 1.6600 | 341,900 |
| Oct 30, 2023 | 1.5500 | 1.6000 | 1.5500 | 1.5600 | 1.5600 | 151,700 |
| Oct 27, 2023 | 1.5600 | 1.5900 | 1.5400 | 1.5400 | 1.5400 | 195,000 |
| Oct 26, 2023 | 1.5300 | 1.6400 | 1.5300 | 1.5600 | 1.5600 | 228,000 |
| Oct 25, 2023 | 1.5900 | 1.6100 | 1.5300 | 1.5300 | 1.5300 | 587,500 |
| Oct 24, 2023 | 1.7400 | 1.7500 | 1.5800 | 1.6200 | 1.6200 | 760,200 |
| Oct 23, 2023 | 1.5600 | 1.7200 | 1.4900 | 1.6900 | 1.6900 | 956,900 |
| Oct 20, 2023 | 1.5900 | 1.6400 | 1.5500 | 1.5500 | 1.5500 | 396,400 |
| Oct 19, 2023 | 1.6600 | 1.6600 | 1.5600 | 1.6200 | 1.6200 | 525,000 |
| Oct 18, 2023 | 1.7900 | 1.7900 | 1.6500 | 1.6500 | 1.6500 | 443,100 |
| Oct 17, 2023 | 1.8600 | 1.8800 | 1.8000 | 1.8100 | 1.8100 | 268,700 |
| Oct 16, 2023 | 1.8900 | 1.9200 | 1.8200 | 1.8300 | 1.8300 | 649,300 |
| Oct 13, 2023 | 1.8100 | 1.9000 | 1.8100 | 1.8600 | 1.8600 | 297,400 |
| Oct 12, 2023 | 1.9900 | 1.9900 | 1.8300 | 1.8400 | 1.8400 | 492,700 |
| Oct 11, 2023 | 2.0600 | 2.0700 | 1.9700 | 1.9800 | 1.9800 | 242,200 |
| Oct 10, 2023 | 2.0000 | 2.0600 | 2.0000 | 2.0400 | 2.0400 | 282,500 |
| Oct 9, 2023 | 2.0200 | 2.0400 | 1.9900 | 2.0000 | 2.0000 | 221,500 |
| Oct 6, 2023 | 2.0200 | 2.0400 | 1.9400 | 2.0400 | 2.0400 | 355,600 |
| Oct 5, 2023 | 2.0800 | 2.1000 | 1.9900 | 2.0400 | 2.0400 | 267,800 |
| Oct 4, 2023 | 2.0100 | 2.0700 | 1.9900 | 2.0700 | 2.0700 | 222,000 |
| Oct 3, 2023 | 2.0300 | 2.0500 | 1.9900 | 2.0200 | 2.0200 | 369,600 |
| Oct 2, 2023 | 2.1900 | 2.2200 | 2.0600 | 2.0900 | 2.0900 | 366,600 |
| Sep 29, 2023 | 2.2400 | 2.2400 | 2.1600 | 2.1800 | 2.1800 | 202,500 |
| Sep 28, 2023 | 2.2400 | 2.2400 | 2.1600 | 2.2100 | 2.2100 | 229,000 |
| Sep 27, 2023 | 2.2500 | 2.3000 | 2.2100 | 2.2300 | 2.2300 | 410,700 |
| Sep 26, 2023 | 2.1300 | 2.2500 | 2.1000 | 2.2300 | 2.2300 | 608,500 |
| Sep 25, 2023 | 2.1500 | 2.1800 | 2.1000 | 2.1300 | 2.1300 | 214,000 |
| Sep 22, 2023 | 2.2200 | 2.2200 | 2.1300 | 2.1600 | 2.1600 | 331,300 |
| Sep 21, 2023 | 2.1400 | 2.2300 | 2.1000 | 2.1900 | 2.1900 | 470,500 |
| Sep 20, 2023 | 2.0800 | 2.1800 | 2.0800 | 2.1200 | 2.1200 | 318,300 |
| Sep 19, 2023 | 2.0100 | 2.1100 | 2.0100 | 2.0900 | 2.0900 | 182,900 |
| Sep 18, 2023 | 2.1200 | 2.1400 | 2.0200 | 2.0400 | 2.0400 | 487,700 |
| Sep 15, 2023 | 2.1600 | 2.1900 | 2.1200 | 2.1500 | 2.1500 | 277,400 |
| Sep 14, 2023 | 2.1800 | 2.2400 | 2.1700 | 2.1900 | 2.1900 | 311,300 |
| Sep 13, 2023 | 2.2200 | 2.2400 | 2.1500 | 2.1800 | 2.1800 | 427,900 |
| Sep 12, 2023 | 2.3200 | 2.3500 | 2.2400 | 2.2700 | 2.2700 | 332,400 |
| Sep 11, 2023 | 2.2000 | 2.3200 | 2.2000 | 2.2900 | 2.2900 | 502,100 |
| Sep 8, 2023 | 2.2500 | 2.2700 | 2.1500 | 2.2400 | 2.2400 | 484,800 |
| Sep 7, 2023 | 2.3600 | 2.3700 | 2.2500 | 2.2600 | 2.2600 | 528,700 |
| Sep 6, 2023 | 2.3300 | 2.4200 | 2.3300 | 2.4000 | 2.4000 | 398,200 |
| Sep 5, 2023 | 2.3800 | 2.4200 | 2.3000 | 2.3500 | 2.3500 | 483,400 |
| Sep 1, 2023 | 2.3600 | 2.3900 | 2.2800 | 2.3800 | 2.3800 | 611,900 |
| Aug 31, 2023 | 2.3100 | 2.3600 | 2.2400 | 2.2900 | 2.2900 | 465,700 |
| Aug 30, 2023 | 2.2000 | 2.3500 | 2.1700 | 2.2900 | 2.2900 | 506,400 |
| Aug 29, 2023 | 2.1400 | 2.2300 | 2.1400 | 2.1700 | 2.1700 | 351,000 |
| Aug 28, 2023 | 2.4000 | 2.4200 | 2.1000 | 2.1400 | 2.1400 | 1,018,400 |
| Aug 25, 2023 | 2.3900 | 2.4400 | 2.2900 | 2.3500 | 2.3500 | 1,661,900 |
| Aug 24, 2023 | 2.4900 | 2.4900 | 2.2500 | 2.3000 | 2.3000 | 803,300 |
| Aug 23, 2023 | 2.3400 | 2.4800 | 2.2600 | 2.4600 | 2.4600 | 1,131,500 |
| Aug 22, 2023 | 2.2200 | 2.4600 | 2.1000 | 2.3300 | 2.3300 | 2,521,300 |
| Aug 21, 2023 | 2.2300 | 2.2500 | 2.0400 | 2.1900 | 2.1900 | 981,400 |
| Aug 18, 2023 | 2.0000 | 2.1600 | 1.9700 | 2.1400 | 2.1400 | 574,000 |
| Aug 17, 2023 | 1.9900 | 2.0000 | 1.9300 | 1.9800 | 1.9800 | 349,100 |
| Aug 16, 2023 | 2.0500 | 2.0500 | 1.9700 | 1.9800 | 1.9800 | 519,100 |
| Aug 15, 2023 | 2.0400 | 2.1300 | 2.0100 | 2.0600 | 2.0600 | 421,500 |
| Aug 14, 2023 | 2.1000 | 2.1200 | 1.9100 | 2.0500 | 2.0500 | 730,900 |
| Aug 11, 2023 | 2.1600 | 2.1900 | 1.9800 | 2.0300 | 2.0300 | 868,300 |
| Aug 10, 2023 | 2.1000 | 2.2300 | 2.0800 | 2.1200 | 2.1200 | 882,500 |
| Aug 9, 2023 | 2.1200 | 2.1300 | 2.0000 | 2.0600 | 2.0600 | 677,800 |
| Aug 8, 2023 | 2.1800 | 2.3300 | 2.1000 | 2.1300 | 2.1300 | 590,300 |
| Aug 7, 2023 | 2.2400 | 2.2500 | 2.1000 | 2.2000 | 2.2000 | 483,300 |
| Aug 4, 2023 | 2.2500 | 2.3100 | 2.2000 | 2.2700 | 2.2700 | 548,200 |
| Aug 3, 2023 | 2.2800 | 2.3500 | 2.2400 | 2.2500 | 2.2500 | 624,600 |
| Aug 2, 2023 | 2.4100 | 2.4100 | 2.2500 | 2.3000 | 2.3000 | 853,900 |
| Aug 1, 2023 | 2.5000 | 2.6200 | 2.3400 | 2.3700 | 2.3700 | 1,871,400 |
| Jul 31, 2023 | 2.4600 | 2.5300 | 2.2500 | 2.5200 | 2.5200 | 3,060,100 |
| Jul 28, 2023 | 2.7800 | 2.8100 | 2.7000 | 2.8100 | 2.8100 | 416,900 |
| Jul 27, 2023 | 2.9800 | 2.9800 | 2.6800 | 2.7400 | 2.7400 | 1,451,800 |
| Jul 26, 2023 | 2.9000 | 2.9900 | 2.8700 | 2.9800 | 2.9800 | 363,200 |
| Jul 25, 2023 | 3.0500 | 3.0800 | 2.8600 | 2.9000 | 2.9000 | 595,700 |
| Jul 24, 2023 | 2.8400 | 3.0300 | 2.8000 | 3.0300 | 3.0300 | 760,500 |
| Jul 21, 2023 | 2.9300 | 2.9300 | 2.7600 | 2.8400 | 2.8400 | 559,000 |
| Jul 20, 2023 | 2.8400 | 2.9100 | 2.7600 | 2.8800 | 2.8800 | 468,300 |
| Jul 19, 2023 | 2.8500 | 2.8700 | 2.7600 | 2.8100 | 2.8100 | 369,200 |
| Jul 18, 2023 | 2.8200 | 2.9000 | 2.7500 | 2.8000 | 2.8000 | 496,700 |
| Jul 17, 2023 | 2.9700 | 2.9700 | 2.7500 | 2.8300 | 2.8300 | 827,200 |
| Jul 14, 2023 | 3.1500 | 3.1500 | 2.8200 | 2.9500 | 2.9500 | 1,206,100 |
| Jul 13, 2023 | 3.1400 | 3.2300 | 3.0200 | 3.1400 | 3.1400 | 828,900 |
| Jul 12, 2023 | 3.2500 | 3.2600 | 3.0300 | 3.0700 | 3.0700 | 843,100 |
| Jul 11, 2023 | 3.2400 | 3.3700 | 3.1400 | 3.2100 | 3.2100 | 862,100 |
| Jul 10, 2023 | 3.0600 | 3.3200 | 3.0500 | 3.2400 | 3.2400 | 989,400 |
| Jul 7, 2023 | 3.1100 | 3.2800 | 2.9600 | 3.0600 | 3.0600 | 1,017,800 |
| Jul 6, 2023 | 3.0700 | 3.2200 | 2.7900 | 3.1100 | 3.1100 | 1,270,400 |
| Jul 5, 2023 | 3.0300 | 3.3600 | 2.9900 | 3.1000 | 3.1000 | 2,048,100 |
| Jul 3, 2023 | 2.6100 | 3.1600 | 2.6100 | 3.1300 | 3.1300 | 1,772,700 |
| Jun 30, 2023 | 2.7200 | 2.7700 | 2.5300 | 2.6000 | 2.6000 | 914,900 |
| Jun 29, 2023 | 2.4600 | 2.7800 | 2.4500 | 2.6200 | 2.6200 | 1,312,200 |
| Jun 28, 2023 | 2.4100 | 2.4800 | 2.2100 | 2.4200 | 2.4200 | 977,400 |
| Jun 27, 2023 | 2.7000 | 2.7500 | 2.4000 | 2.4600 | 2.4600 | 1,337,900 |
| Jun 26, 2023 | 2.7500 | 2.9900 | 2.6200 | 2.6700 | 2.6700 | 2,488,100 |
| Jun 23, 2023 | 2.5800 | 3.3900 | 2.5200 | 2.7400 | 2.7400 | 14,059,100 |
| Jun 22, 2023 | 2.2200 | 2.8500 | 2.1700 | 2.5200 | 2.5200 | 3,952,800 |
| Jun 21, 2023 | 1.9400 | 2.1600 | 1.8900 | 2.1600 | 2.1600 | 872,600 |
| Jun 20, 2023 | 1.9500 | 1.9900 | 1.8900 | 1.9100 | 1.9100 | 620,400 |
| Jun 16, 2023 | 2.0200 | 2.0200 | 1.8700 | 1.9300 | 1.9300 | 618,700 |
| Jun 15, 2023 | 1.8900 | 2.0700 | 1.8600 | 1.9500 | 1.9500 | 718,100 |
| Jun 14, 2023 | 2.1400 | 2.1500 | 1.8700 | 1.9300 | 1.9300 | 1,159,600 |
| Jun 13, 2023 | 1.8600 | 2.0700 | 1.7900 | 2.0500 | 2.0500 | 1,212,000 |
| Jun 12, 2023 | 1.6200 | 1.9600 | 1.5800 | 1.8300 | 1.8300 | 1,464,800 |
| Jun 9, 2023 | 1.5900 | 1.5900 | 1.5200 | 1.5500 | 1.5500 | 313,600 |
| Jun 8, 2023 | 1.6000 | 1.6300 | 1.5200 | 1.5800 | 1.5800 | 430,200 |
| Jun 7, 2023 | 1.6000 | 1.6400 | 1.5600 | 1.5900 | 1.5900 | 227,700 |
| Jun 6, 2023 | 1.6200 | 1.6500 | 1.5700 | 1.5800 | 1.5800 | 357,300 |
| Jun 5, 2023 | 1.6900 | 1.7400 | 1.5800 | 1.6400 | 1.6400 | 440,600 |
| Jun 2, 2023 | 1.7000 | 1.7200 | 1.6400 | 1.7200 | 1.7200 | 227,500 |
| Jun 1, 2023 | 1.7100 | 1.7200 | 1.6400 | 1.6600 | 1.6600 | 198,100 |
| May 31, 2023 | 1.7200 | 1.7200 | 1.6100 | 1.6200 | 1.6200 | 319,200 |
| May 30, 2023 | 1.8800 | 1.9100 | 1.6700 | 1.7200 | 1.7200 | 432,200 |
| May 26, 2023 | 2.1400 | 2.1400 | 1.7300 | 1.7500 | 1.7500 | 1,298,600 |
| May 25, 2023 | 2.2000 | 2.2000 | 2.0100 | 2.1600 | 2.1600 | 458,300 |
| May 24, 2023 | 1.8000 | 2.1500 | 1.8000 | 2.1500 | 2.1500 | 1,077,800 |
| May 23, 2023 | 1.8400 | 1.9200 | 1.6700 | 1.7900 | 1.7900 | 399,200 |
| May 22, 2023 | 1.7800 | 1.9600 | 1.7500 | 1.9100 | 1.9100 | 799,400 |
| May 19, 2023 | 1.6200 | 1.7400 | 1.6000 | 1.7400 | 1.7400 | 188,400 |
| May 18, 2023 | 1.5700 | 1.6200 | 1.5700 | 1.6100 | 1.6100 | 78,400 |
| May 17, 2023 | 1.5900 | 1.6100 | 1.5500 | 1.5600 | 1.5600 | 79,500 |
| May 16, 2023 | 1.6500 | 1.6700 | 1.6000 | 1.6300 | 1.6300 | 103,900 |
| May 15, 2023 | 1.6200 | 1.7100 | 1.5900 | 1.6400 | 1.6400 | 213,600 |
| May 12, 2023 | 1.6200 | 1.6400 | 1.5600 | 1.6200 | 1.6200 | 92,300 |
| May 11, 2023 | 1.6100 | 1.7000 | 1.5600 | 1.6100 | 1.6100 | 112,900 |
| May 10, 2023 | 1.6300 | 1.6600 | 1.5800 | 1.6300 | 1.6300 | 128,300 |
| May 9, 2023 | 1.6700 | 1.7200 | 1.6100 | 1.6300 | 1.6300 | 116,200 |
| May 8, 2023 | 1.6100 | 1.7100 | 1.5900 | 1.7100 | 1.7100 | 203,900 |
| May 5, 2023 | 1.4400 | 1.6300 | 1.4400 | 1.6000 | 1.6000 | 244,900 |
| May 4, 2023 | 1.6200 | 1.6200 | 1.4000 | 1.4500 | 1.4500 | 289,100 |
| May 3, 2023 | 1.7700 | 1.7800 | 1.5500 | 1.6200 | 1.6200 | 341,400 |
| May 2, 2023 | 1.6000 | 1.7700 | 1.6000 | 1.7400 | 1.7400 | 283,300 |
| May 1, 2023 | 1.4500 | 1.5900 | 1.4500 | 1.5900 | 1.5900 | 258,800 |
| Apr 28, 2023 | 1.2900 | 1.4700 | 1.2600 | 1.4600 | 1.4600 | 366,100 |
| Apr 27, 2023 | 1.2900 | 1.3100 | 1.2700 | 1.3000 | 1.3000 | 133,900 |
| Apr 26, 2023 | 1.1200 | 1.2900 | 1.1000 | 1.2700 | 1.2700 | 448,700 |
| Apr 25, 2023 | 1.1400 | 1.1600 | 1.1300 | 1.1300 | 1.1300 | 45,700 |
Related Tickers
CNSP CNS Pharmaceuticals, Inc.
0.2140
+1.90%
OCUP Ocuphire Pharma, Inc.
1.5300
-0.65%
PGEN Precigen, Inc.
1.4200
+1.43%
MBRX Moleculin Biotech, Inc.
4.3500
-5.43%
OMGA Omega Therapeutics, Inc.
2.3300
-0.43%
XERS Xeris Biopharma Holdings, Inc.
1.7600
-1.12%
FATE Fate Therapeutics, Inc.
4.3000
-5.29%
AGEN Agenus Inc.
7.42
+14.86%
NKTX Nkarta, Inc.
7.17
-5.16%
BSEM BioStem Technologies, Inc.
9.36
+1.24%