Advertisement
Advertisement
U.S. markets open in 4 hours 42 minutes
Advertisement
Advertisement
Advertisement
Advertisement

OncoCyte Corporation (OCX)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
0.3851-0.0116 (-2.92%)
At close: 04:00PM EST
0.3978 +0.01 (+3.30%)
After hours: 07:04PM EST
Advertisement
Advertisement
Time Period:
Feb 01, 2022 - Feb 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 31, 20230.37000.41000.37000.38510.3851230,224
Jan 30, 20230.42200.44700.36600.39700.3970243,800
Jan 27, 20230.44000.45000.40000.42500.4250412,400
Jan 26, 20230.44700.46000.42100.44000.4400100,000
Jan 25, 20230.46000.47500.44100.46000.460046,100
Jan 24, 20230.44900.47500.43000.46000.460092,600
Jan 23, 20230.45000.49400.42000.45200.4520307,400
Jan 20, 20230.48900.49500.44100.45100.4510162,600
Jan 19, 20230.45800.46000.44000.45800.4580104,000
Jan 18, 20230.44000.46300.43200.44900.4490113,200
Jan 17, 20230.49900.49900.43200.46300.4630138,100
Jan 13, 20230.46900.50000.46000.48800.4880255,700
Jan 12, 20230.42000.48000.40000.47300.4730145,200
Jan 11, 20230.40000.43000.39100.42000.4200171,400
Jan 10, 20230.39000.40000.38200.39900.399087,100
Jan 09, 20230.39000.41000.37000.38000.3800182,100
Jan 06, 20230.38000.39000.37000.38800.3880330,900
Jan 05, 20230.35000.38000.34000.37000.3700510,800
Jan 04, 20230.34500.35000.33600.34700.3470214,600
Jan 03, 20230.34000.37200.32600.34500.3450235,300
Dec 30, 20220.30100.36700.28000.32100.32101,056,300
Dec 29, 20220.30000.39400.29500.33800.3380497,000
Dec 28, 20220.31300.32000.30000.30000.3000219,700
Dec 27, 20220.39000.40900.31500.32100.3210433,200
Dec 23, 20220.29000.42800.29000.38000.38001,093,000
Dec 22, 20220.26000.30900.25000.29500.2950744,100
Dec 21, 20220.26400.28500.25000.26300.2630817,500
Dec 20, 20220.28200.30000.24200.25400.2540941,500
Dec 19, 20220.37000.37000.27800.28300.2830630,600
Dec 16, 20220.41800.45500.31200.31200.31201,496,100
Dec 15, 20220.39000.43900.39000.40000.4000320,800
Dec 14, 20220.42000.44800.42000.42000.4200291,600
Dec 13, 20220.42000.44200.38800.42000.4200249,500
Dec 12, 20220.44000.45000.41100.42200.4220295,900
Dec 09, 20220.45300.47000.45000.45000.4500124,500
Dec 08, 20220.46000.48000.41400.46000.4600359,700
Dec 07, 20220.48000.49000.43100.46400.4640217,900
Dec 06, 20220.47000.49200.47000.48000.480090,900
Dec 05, 20220.49000.49900.45100.48000.4800292,400
Dec 02, 20220.48000.50000.45000.49900.4990626,300
Dec 01, 20220.47000.48800.45100.47500.4750552,100
Nov 30, 20220.46000.48000.46000.47000.4700188,700
Nov 29, 20220.45100.47600.45000.45000.4500145,800
Nov 28, 20220.48000.48200.45000.45100.4510154,100
Nov 25, 20220.48100.48100.46000.47000.470069,400
Nov 23, 20220.46000.48000.44500.47600.4760120,100
Nov 22, 20220.42000.45300.42000.45000.4500242,200
Nov 21, 20220.44800.44800.42000.42300.4230293,600
Nov 18, 20220.42600.44000.40000.44000.4400841,600
Nov 17, 20220.39900.43000.36000.42600.4260669,800
Nov 16, 20220.42100.43700.35500.38700.3870674,100
Nov 15, 20220.41900.44500.37700.40800.4080617,200
Nov 14, 20220.48000.48700.40000.41000.41001,261,100
Nov 11, 20220.66000.66000.45100.47000.47001,642,900
Nov 10, 20220.63000.64000.56200.60000.6000275,600
Nov 09, 20220.63000.64500.55000.60000.6000422,100
Nov 08, 20220.68900.69000.60500.63200.6320393,000
Nov 07, 20220.66200.69000.60100.65700.6570159,600
Nov 04, 20220.68500.69800.64100.66200.6620132,600
Nov 03, 20220.69800.70000.66000.68800.6880348,000
Nov 02, 20220.69000.71000.66000.69400.6940127,400
Nov 01, 20220.71000.74300.68000.70700.7070115,500
Oct 31, 20220.66200.73200.66200.68400.68401,533,000
Oct 28, 20220.68000.71000.68000.69000.6900724,200
Oct 27, 20220.77000.79000.66300.67500.6750606,500
Oct 26, 20220.76000.79900.76000.78000.7800171,700
Oct 25, 20220.77000.78000.76000.77900.7790240,100
Oct 24, 20220.77300.78000.76000.78000.7800131,800
Oct 21, 20220.76900.78000.75200.76200.7620167,600
Oct 20, 20220.77900.78000.74000.76000.7600181,400
Oct 19, 20220.75000.77000.74000.77000.770083,800
Oct 18, 20220.77000.78000.73500.76000.7600134,100
Oct 17, 20220.76000.78500.73500.76000.7600101,100
Oct 14, 20220.77000.79000.74400.77600.776056,800
Oct 13, 20220.76000.80000.76000.78000.7800183,100
Oct 12, 20220.74600.78000.72000.77900.7790100,100
Oct 11, 20220.76200.78000.75000.77000.770092,500
Oct 10, 20220.74000.77200.73000.77200.7720100,200
Oct 07, 20220.74000.74600.72000.73000.7300106,000
Oct 06, 20220.71000.77500.70000.74000.7400215,800
Oct 05, 20220.74000.75800.70000.71000.7100550,000
Oct 04, 20220.73000.79900.72200.73300.7330123,200
Oct 03, 20220.74000.75000.70200.73000.7300134,900
Sep 30, 20220.74000.75000.73000.73000.7300154,200
Sep 29, 20220.75000.77600.73000.74000.7400167,000
Sep 28, 20220.76700.77000.75000.75000.7500205,400
Sep 27, 20220.79000.79900.75000.75100.7510110,800
Sep 26, 20220.79000.80600.75000.79900.7990145,000
Sep 23, 20220.79000.80300.76000.80000.8000169,100
Sep 22, 20220.84100.84700.79000.79700.7970160,500
Sep 21, 20220.87000.89200.83700.86000.860096,100
Sep 20, 20220.83000.90000.82000.88700.8870216,400
Sep 19, 20220.90000.91000.83000.88800.8880281,900
Sep 16, 20220.89000.91200.85000.89000.8900490,100
Sep 15, 20220.87200.93000.85500.90000.9000372,200
Sep 14, 20220.89600.91300.87300.91000.9100201,100
Sep 13, 20220.89000.90400.83000.89600.8960235,400
Sep 12, 20220.90000.92000.85600.88000.8800162,400
Sep 09, 20220.80000.96400.78000.87300.8730498,400
Sep 08, 20220.77100.81000.77000.79500.7950162,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement