U.S. Markets open in 40 mins.

OncoGenex Pharmaceuticals, Inc. (OGXI)


NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
0.4664+0.0064 (+1.3913%)
At close: 4:00PM EDT
People also watch
THLDRPRXOPXAONTXCYCC
DateOpenHighLowClose*Adj Close**Volume
Jul 21, 20170.480.480.450.470.47188,700
Jul 20, 20170.460.480.440.460.46321,900
Jul 19, 20170.410.440.400.430.43145,800
Jul 18, 20170.460.470.430.440.4493,900
Jul 17, 20170.480.480.430.450.45229,000
Jul 14, 20170.430.480.430.460.46458,700
Jul 13, 20170.410.480.400.440.441,573,700
Jul 12, 20170.410.450.400.430.43740,900
Jul 11, 20170.390.420.390.400.40205,200
Jul 10, 20170.430.450.380.410.41346,000
Jul 07, 20170.500.500.400.420.421,456,600
Jul 06, 20170.380.570.350.510.517,370,800
Jul 05, 20170.380.400.360.370.37602,700
Jul 03, 20170.400.400.360.360.3695,000
Jun 30, 20170.360.360.340.360.3655,200
Jun 29, 20170.360.370.350.350.3593,600
Jun 28, 20170.350.380.350.350.35145,200
Jun 27, 20170.360.360.340.350.3555,900
Jun 26, 20170.370.380.340.350.3598,300
Jun 23, 20170.350.400.330.340.34740,700
Jun 22, 20170.330.340.330.330.3357,700
Jun 21, 20170.330.350.330.340.3432,800
Jun 20, 20170.340.350.330.330.3378,000
Jun 19, 20170.330.350.330.350.3587,900
Jun 16, 20170.350.350.330.350.35112,200
Jun 15, 20170.350.350.330.350.3535,600
Jun 14, 20170.350.350.330.330.33146,900
Jun 13, 20170.340.370.340.350.3563,800
Jun 12, 20170.370.370.350.360.3677,400
Jun 09, 20170.370.370.350.360.3640,700
Jun 08, 20170.340.350.340.350.3521,400
Jun 07, 20170.350.350.350.350.35111,000
Jun 06, 20170.360.370.350.350.35146,700
Jun 05, 20170.370.370.350.360.3654,000
Jun 02, 20170.350.380.350.350.3555,600
Jun 01, 20170.380.400.350.360.36111,900
May 31, 20170.350.420.340.380.38689,800
May 30, 20170.350.360.340.360.36198,600
May 26, 20170.350.370.350.360.3649,000
May 25, 20170.350.400.340.360.36559,300
May 24, 20170.350.360.340.360.3668,100
May 23, 20170.350.370.340.360.36182,400
May 22, 20170.350.370.350.360.36120,300
May 19, 20170.350.370.350.350.3563,400
May 18, 20170.350.370.350.350.3531,700
May 17, 20170.360.370.350.350.35144,100
May 16, 20170.350.390.350.360.36245,700
May 15, 20170.380.390.350.350.35107,900
May 12, 20170.370.380.360.360.36105,600
May 11, 20170.390.390.360.380.3817,600
May 10, 20170.360.390.360.370.37142,600
May 09, 20170.370.390.360.370.3731,500
May 08, 20170.380.400.350.370.37175,500
May 05, 20170.420.420.380.400.40238,900
May 04, 20170.390.440.380.410.41792,700
May 03, 20170.410.410.380.390.3937,800
May 02, 20170.380.410.360.410.4182,300
May 01, 20170.360.390.360.390.3942,900
Apr 28, 20170.380.390.380.380.3834,500
Apr 27, 20170.380.390.380.380.3852,600
Apr 26, 20170.410.410.360.390.3995,000
Apr 25, 20170.360.380.350.380.38151,700
Apr 24, 20170.360.360.350.360.36263,900
Apr 21, 20170.360.380.360.370.37158,100
Apr 20, 20170.380.390.360.360.3695,100
Apr 19, 20170.390.400.360.370.3790,000
Apr 18, 20170.410.410.380.380.38147,800
Apr 17, 20170.440.440.400.410.4165,900
Apr 13, 20170.420.450.390.420.42159,700
Apr 12, 20170.390.450.380.430.43705,300
Apr 11, 20170.400.400.390.390.39114,000
Apr 10, 20170.390.410.380.400.4072,100
Apr 07, 20170.390.410.380.390.39152,700
Apr 06, 20170.410.430.380.390.39225,200
Apr 05, 20170.410.460.410.410.41158,000
Apr 04, 20170.410.430.410.410.41128,400
Apr 03, 20170.440.460.400.410.41213,100
Mar 31, 20170.450.460.430.440.44149,200
Mar 30, 20170.470.470.450.460.46146,600
Mar 29, 20170.460.480.450.470.47151,000
Mar 28, 20170.470.490.460.470.47224,400
Mar 27, 20170.500.500.460.470.47353,800
Mar 24, 20170.480.500.480.500.5054,900
Mar 23, 20170.480.500.480.480.4880,100
Mar 22, 20170.500.510.480.480.4881,100
Mar 21, 20170.500.520.490.500.50108,500
Mar 20, 20170.530.530.500.520.52223,800
Mar 17, 20170.530.540.520.530.53106,900
Mar 16, 20170.510.540.510.540.5436,700
Mar 15, 20170.510.550.500.510.51103,900
Mar 14, 20170.520.520.510.510.5178,600
Mar 13, 20170.530.540.510.530.53110,400
Mar 10, 20170.550.550.530.530.53129,700
Mar 09, 20170.500.550.500.540.54456,400
Mar 08, 20170.530.530.500.510.5148,500
Mar 07, 20170.520.540.480.520.52230,000
Mar 06, 20170.530.540.520.540.5477,100
Mar 03, 20170.550.550.510.540.54106,500
Mar 02, 20170.540.550.520.550.5594,200
Mar 01, 20170.600.600.540.540.54363,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...