Advertisement
Advertisement
U.S. markets open in 6 hours 12 minutes
Advertisement
Advertisement
Advertisement
Advertisement

OncoCyte Corporation (OCX)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
3.40000.0000 (0.00%)
At close: 4:00PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 26, 20213.42003.44003.26003.40003.4000277,900
Oct 25, 20213.40003.44003.34503.40003.4000181,000
Oct 22, 20213.53003.53003.34503.41003.4100254,000
Oct 21, 20213.34003.53903.33603.52003.5200275,300
Oct 20, 20213.22003.42003.17003.34003.3400487,600
Oct 19, 20213.33003.34303.21003.23003.2300319,800
Oct 18, 20213.41003.43003.30003.30003.3000309,600
Oct 15, 20213.35003.43503.26003.40003.4000727,900
Oct 14, 20213.43003.51103.39003.43003.4300297,400
Oct 13, 20213.38003.43003.29503.40003.4000232,900
Oct 12, 20213.35003.40003.34003.37003.3700213,000
Oct 11, 20213.30003.40003.26003.35003.3500237,000
Oct 08, 20213.48003.48003.27003.30003.3000543,700
Oct 07, 20213.45003.55003.36003.47003.4700410,800
Oct 06, 20213.37003.45003.34503.43003.4300426,600
Oct 05, 20213.39003.49003.35003.45003.4500467,200
Oct 04, 20213.39003.47003.26003.42003.4200431,100
Oct 01, 20213.62003.62003.32003.44003.4400584,700
Sep 30, 20213.68003.68003.53003.56003.5600303,900
Sep 29, 20213.65003.66003.50003.53003.5300326,800
Sep 28, 20213.89003.89003.60003.61003.6100449,400
Sep 27, 20213.73003.98003.67003.91003.9100353,400
Sep 24, 20213.98004.00003.69003.70003.7000365,200
Sep 23, 20213.94004.06503.92004.00004.0000440,100
Sep 22, 20213.89004.00003.81003.95003.9500291,000
Sep 21, 20213.89003.99003.83003.87003.8700318,600
Sep 20, 20213.87004.28003.79003.85003.8500811,900
Sep 17, 20213.72004.08003.66003.97003.97002,214,300
Sep 16, 20213.65003.73003.55003.72003.7200612,200
Sep 15, 20213.63003.65003.50003.63003.6300426,700
Sep 14, 20213.80003.80003.52003.65003.6500575,000
Sep 13, 20213.98003.99003.74003.80003.8000561,500
Sep 10, 20214.10004.14103.90003.93003.9300434,800
Sep 09, 20214.01004.13604.01004.03004.0300202,700
Sep 08, 20214.05004.09003.90004.03004.0300450,700
Sep 07, 20214.25004.29704.07004.08004.0800256,400
Sep 03, 20214.22704.34004.09004.20004.2000434,200
Sep 02, 20214.16004.29004.08004.24004.2400313,300
Sep 01, 20214.16004.25004.08004.16004.1600299,200
Aug 31, 20214.03004.19003.98004.10004.1000408,300
Aug 30, 20214.22004.24003.99004.05004.0500629,500
Aug 27, 20214.03004.27004.03004.20004.2000503,700
Aug 26, 20214.13004.23004.00004.01004.0100483,700
Aug 25, 20214.28304.30004.07004.10004.1000621,800
Aug 24, 20214.13004.22003.95004.13004.1300834,600
Aug 23, 20214.19104.24003.92004.17004.1700840,400
Aug 20, 20213.99004.30503.97204.14004.1400539,300
Aug 19, 20214.12004.12003.96003.99003.9900495,000
Aug 18, 20214.27004.27003.99004.12004.1200532,200
Aug 17, 20214.19004.38004.06004.33004.3300537,000
Aug 16, 20214.41004.42004.11004.25004.2500658,300
Aug 13, 20214.76904.79004.38904.48004.48001,037,700
Aug 12, 20214.17005.48004.16004.80004.80008,557,700
Aug 11, 20214.89304.90003.94004.07004.07001,921,200
Aug 10, 20215.09005.09004.88005.00005.0000261,200
Aug 09, 20215.12005.31004.97005.10005.1000306,400
Aug 06, 20214.87005.22004.66005.18005.1800423,600
Aug 05, 20214.64004.93504.64004.86004.8600347,800
Aug 04, 20214.85004.89004.61004.65004.6500290,400
Aug 03, 20214.97505.03004.55004.79004.7900533,500
Aug 02, 20215.17005.33004.97004.99004.9900234,400
Jul 30, 20215.26005.38005.02005.14005.1400405,200
Jul 29, 20215.27005.48005.24005.34005.3400193,200
Jul 28, 20215.04005.32505.03005.27005.2700213,500
Jul 27, 20215.19005.22004.90004.99004.9900383,500
Jul 26, 20215.33005.39005.15005.20005.2000344,700
Jul 23, 20215.50005.50005.23005.40005.4000177,700
Jul 22, 20215.55005.61005.43005.47005.470094,100
Jul 21, 20215.59005.68905.45005.57005.5700273,000
Jul 20, 20215.30005.62005.22005.54005.5400257,300
Jul 19, 20215.15005.34005.10005.31005.3100453,600
Jul 16, 20215.39705.45005.28005.30005.3000206,500
Jul 15, 20215.60005.62005.21005.37005.3700306,300
Jul 14, 20215.81005.85005.50005.54005.5400270,200
Jul 13, 20215.80005.95005.67005.73005.7300715,900
Jul 12, 20215.75005.82005.59005.76005.7600215,800
Jul 09, 20215.59005.85005.47005.75005.75001,298,000
Jul 08, 20215.43005.63405.21005.53005.5300239,400
Jul 07, 20215.81006.00005.40005.60005.6000387,200
Jul 06, 20215.94006.25005.72005.75005.7500525,500
Jul 02, 20215.82006.00005.63005.89005.8900296,000
Jul 01, 20215.69005.95005.56005.78005.7800328,100
Jun 30, 20215.65505.81705.61005.74005.7400369,900
Jun 29, 20215.98006.09005.81005.84005.8400504,100
Jun 28, 20215.70006.14005.70006.00006.0000610,300
Jun 25, 20215.42005.85005.42005.81005.81002,141,400
Jun 24, 20215.72005.72005.36005.46005.4600360,800
Jun 23, 20215.45005.62505.42005.57005.5700771,400
Jun 22, 20215.61005.66005.38005.49005.4900213,400
Jun 21, 20215.34005.73005.26905.61005.6100643,400
Jun 18, 20215.56005.72005.32005.34005.3400632,500
Jun 17, 20215.15005.88005.15005.63005.6300705,800
Jun 16, 20215.19005.54005.09005.38005.3800742,200
Jun 15, 20215.22005.40005.10005.25005.2500358,600
Jun 14, 20215.42005.50005.07005.21005.2100420,700
Jun 11, 20215.22005.49005.19705.45005.4500338,600
Jun 10, 20214.95005.50004.91105.22005.2200742,500
Jun 09, 20214.76004.98004.75004.95004.9500216,500
Jun 08, 20214.86005.00004.74004.76004.7600344,200
Jun 07, 20215.06005.22004.73004.80004.8000568,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement