Advertisement
U.S. markets closed

OncoCyte Corporation (OCX)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
2.9300-0.0100 (-0.34%)
At close: 04:00PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20242.94003.01202.93002.93002.930020,300
Mar 27, 20242.96002.98002.96002.98002.98001,800
Mar 26, 20243.02003.02002.95002.99802.998011,400
Mar 25, 20242.99703.01902.99703.01903.01901,700
Mar 22, 20243.05003.06002.98003.06003.06002,500
Mar 21, 20243.07003.07003.05003.05003.050015,900
Mar 20, 20242.95003.07002.95003.07003.07007,300
Mar 19, 20243.07003.07003.00003.00003.000013,400
Mar 18, 20242.99003.07002.94003.02003.020010,000
Mar 15, 20243.00503.02002.92002.98002.98008,800
Mar 14, 20243.01003.04002.95002.95002.95009,700
Mar 13, 20243.01003.02503.01003.01003.010012,200
Mar 12, 20243.01403.07003.00703.01003.010036,800
Mar 11, 20242.99002.99002.92002.96002.96001,500
Mar 08, 20242.91003.06502.91003.00003.00007,300
Mar 07, 20242.94003.00502.94003.00003.000035,000
Mar 06, 20243.02003.06002.90003.01003.010024,400
Mar 05, 20242.96103.05002.96103.02003.02005,200
Mar 04, 20243.01003.05602.97503.00003.00003,500
Mar 01, 20242.98003.02502.93003.00003.000010,000
Feb 29, 20242.99103.00002.91002.91002.91005,800
Feb 28, 20242.97103.05902.96002.96002.960020,600
Feb 27, 20243.06303.06302.95002.96002.96006,800
Feb 26, 20242.96003.06002.91003.05003.050012,700
Feb 23, 20243.00003.07003.00003.06503.065032,500
Feb 22, 20242.99703.05002.98503.04903.04903,600
Feb 21, 20242.97603.07002.96003.07003.07006,300
Feb 20, 20242.98003.07002.91803.07003.070010,200
Feb 16, 20242.95003.00002.95003.00003.000011,200
Feb 15, 20242.92203.00002.87002.87002.87002,500
Feb 14, 20242.99002.99002.99002.99002.9900500
Feb 13, 20242.89002.89802.88002.88002.88001,400
Feb 12, 20242.97002.97002.86002.86002.86002,400
Feb 09, 20242.85003.07002.85003.05003.05007,900
Feb 08, 20242.92502.92502.85002.85002.850010,700
Feb 07, 20242.98002.98002.90002.92002.92002,200
Feb 06, 20242.96002.99702.91002.91002.91004,500
Feb 05, 20243.01003.01002.87002.90002.90006,500
Feb 02, 20242.86003.05002.77003.03003.030010,700
Feb 01, 20243.10003.10002.87002.93002.93007,400
Jan 31, 20243.05003.13003.05003.10003.10006,300
Jan 30, 20243.00003.10003.00003.02003.02003,900
Jan 29, 20243.12003.18002.84002.84002.840013,000
Jan 26, 20243.21003.27002.93503.13003.130018,400
Jan 25, 20243.06503.44003.06503.11003.11003,800
Jan 24, 20243.36303.36302.94003.29003.29008,800
Jan 23, 20243.30003.32003.30003.32003.3200900
Jan 22, 20243.30003.37303.30003.30003.30006,000
Jan 19, 20243.42003.42003.32003.35003.350015,500
Jan 18, 20243.44003.49003.31003.31003.31003,400
Jan 17, 20243.30003.56903.30003.45003.450011,500
Jan 16, 20243.36003.52003.31203.35003.35007,300
Jan 12, 20243.33003.38003.31003.36003.36005,700
Jan 11, 20243.32203.32203.32203.32203.3220800
Jan 10, 20243.31003.39503.31003.38003.38006,200
Jan 09, 20243.31503.40003.31503.36003.36002,600
Jan 08, 20243.46003.46003.25003.38003.38005,200
Jan 05, 20243.33003.40903.33003.37003.37003,700
Jan 04, 20243.32003.50003.20003.35003.350012,900
Jan 03, 20243.30003.82003.00203.60003.6000123,700
Jan 02, 20242.57003.35002.57003.30003.300039,200
Dec 29, 20232.50002.61702.32002.50002.500058,900
Dec 28, 20232.42002.56402.42002.50002.500013,500
Dec 27, 20232.50002.71602.49002.50002.500013,200
Dec 26, 20232.51002.71002.51002.53002.53003,500
Dec 22, 20232.80002.80002.55902.59002.590073,400
Dec 21, 20232.64002.85002.64002.85002.850014,500
Dec 20, 20232.80002.92202.68002.81002.810014,100
Dec 19, 20233.02903.02902.86002.86002.86008,100
Dec 18, 20233.09003.35103.05003.09003.090011,800
Dec 15, 20232.95703.18002.95003.10003.100015,600
Dec 14, 20232.72002.97902.70902.91002.91007,500
Dec 13, 20232.52002.79502.52002.72002.72006,200
Dec 12, 20232.94002.94002.62002.62002.62008,600
Dec 11, 20233.01003.07002.87003.01003.010012,700
Dec 08, 20233.75003.75002.83002.95002.950040,800
Dec 07, 20233.81003.86003.59003.84003.840021,800
Dec 06, 20233.81503.81503.81503.81503.81503,900
Dec 05, 20233.70003.94003.54003.80003.800014,500
Dec 04, 20233.86003.98003.66003.98003.980010,700
Dec 01, 20233.70003.88003.61003.88003.88007,100
Nov 30, 20233.71003.80003.61303.80003.80003,500
Nov 29, 20234.10004.10003.70003.80003.80007,200
Nov 28, 20234.17904.19004.07004.10904.10905,400
Nov 27, 20234.24004.30504.10804.26004.260011,800
Nov 24, 20233.90004.22003.90004.22004.22001,300
Nov 22, 20234.11904.11903.94503.97003.97004,800
Nov 21, 20233.97004.34003.92003.99003.990020,900
Nov 20, 20234.12004.13003.89003.96003.96004,300
Nov 17, 20234.10004.16004.04604.09004.090015,500
Nov 16, 20234.00004.10003.82004.08004.080013,800
Nov 15, 20233.39004.00003.30003.96003.960052,500
Nov 14, 20232.89003.38502.89003.34003.340095,900
Nov 13, 20232.76602.89102.64002.75802.758011,700
Nov 10, 20232.62002.94002.61002.78002.780015,100
Nov 09, 20232.40002.83502.40002.69802.698094,000
Nov 08, 20232.20002.30002.08002.08002.080051,500
Nov 07, 20232.33002.39502.33002.33002.33006,200
Nov 06, 20232.50002.50002.22002.22002.220053,200
Nov 03, 20232.46002.61002.46002.54002.54007,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...