U.S. Markets open in 3 hrs 37 mins

OncoSec Medical Incorporated (ONCS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
4.0100-0.1900 (-4.52%)
At close: 4:00PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug 10, 2020------
Aug 07, 20204.20004.40003.92004.01004.0100242,800
Aug 06, 20204.25004.32004.13004.20004.200090,700
Aug 05, 20204.33004.43004.21004.23004.2300145,700
Aug 04, 20204.44004.58004.30004.35004.3500237,600
Aug 03, 20204.18004.54004.11004.43004.4300389,900
Jul 31, 20204.37004.44004.10004.20004.2000459,500
Jul 30, 20204.64004.68004.29004.36004.3600470,100
Jul 29, 20203.83004.89003.30004.70004.70001,406,900
Jul 28, 20203.32003.95003.13003.83003.8300852,900
Jul 27, 20203.35003.44002.99003.30003.3000609,200
Jul 24, 20203.22003.26003.04003.19003.1900126,400
Jul 23, 20203.48003.59003.23003.25003.2500201,200
Jul 22, 20203.32003.55003.22003.48003.4800324,200
Jul 21, 20203.72003.85003.20003.33003.3300560,400
Jul 20, 20203.41003.85003.10003.57003.5700703,300
Jul 17, 20202.98003.38002.91003.36003.3600394,500
Jul 16, 20203.26003.28002.73002.89002.8900227,900
Jul 15, 20203.27003.60002.69003.05003.0500760,400
Jul 14, 20202.63003.48002.28003.23003.23001,153,900
Jul 13, 20202.09002.85002.04002.78002.78002,908,700
Jul 10, 20201.98001.99001.91001.95001.950060,400
Jul 09, 20201.99002.00001.89001.96001.960057,400
Jul 08, 20201.97002.01001.94001.97001.970052,300
Jul 07, 20201.95002.03001.90001.98001.980067,800
Jul 06, 20201.94002.02001.84001.97001.9700221,100
Jul 02, 20201.99001.99001.89001.97001.9700141,700
Jul 01, 20202.03002.07001.95002.00002.0000179,700
Jun 30, 20202.07002.20001.97002.05002.0500340,500
Jun 29, 20201.97002.20001.92002.07002.0700249,700
Jun 26, 20201.99002.02001.91002.01002.0100147,800
Jun 25, 20202.01002.08001.96001.98001.980076,400
Jun 24, 20202.00002.06001.91002.02002.020079,200
Jun 23, 20202.04002.06001.94001.97001.9700101,600
Jun 22, 20202.11002.12001.90002.07002.0700191,900
Jun 19, 20202.21002.23002.09002.14002.140099,600
Jun 18, 20202.20002.39002.10002.24002.2400337,400
Jun 17, 20202.12002.27002.05002.17002.1700214,500
Jun 16, 20202.11002.16002.08002.14002.140065,600
Jun 15, 20201.98002.11001.98002.07002.0700102,800
Jun 12, 20201.99002.13001.98002.08002.0800175,100
Jun 11, 20202.18002.20001.91001.95001.9500486,800
Jun 10, 20202.18002.34002.10002.27002.2700301,000
Jun 09, 20202.40002.64002.24002.37002.3700675,700
Jun 08, 20202.15002.27002.09002.22002.2200141,100
Jun 05, 20202.24002.31001.99002.19002.1900499,900
Jun 04, 20202.35002.36002.20002.25002.2500105,100
Jun 03, 20202.40002.43002.28002.33002.3300109,200
Jun 02, 20202.28002.40002.20002.39002.3900110,300
Jun 01, 20202.21002.29002.10002.22002.2200275,300
May 29, 20202.36002.43002.20002.23002.2300149,100
May 28, 20202.32002.45002.28002.36002.360084,200
May 27, 20202.61002.66002.14002.34002.3400283,300
May 26, 20202.39002.57002.36002.49002.4900263,400
May 22, 20202.40002.46002.35002.39002.3900144,500
May 21, 20202.25002.53002.24002.43002.4300331,200
May 20, 20202.18002.23002.05002.20002.2000250,300
May 19, 20202.13002.45002.03002.31002.31002,343,200
May 18, 20201.87002.03001.78001.95001.9500466,600
May 15, 20201.91002.00001.80001.86001.8600164,400
May 14, 20201.93002.06001.82001.92001.9200395,800
May 13, 20201.81002.22001.70002.03002.03001,188,800
May 12, 20201.60001.83001.51001.68001.6800283,400
May 11, 20201.69001.71001.61001.61001.6100296,600
May 08, 20201.69001.73001.64001.68001.680056,100
May 07, 20201.67001.75001.65001.68001.680068,500
May 06, 20201.77001.85001.61001.68001.6800241,200
May 05, 20201.69001.74001.59001.68001.6800150,200
May 04, 20201.64001.74001.55001.65001.6500157,700
May 01, 20201.76001.79001.61001.63001.630074,000
Apr 30, 20201.80001.84001.70001.79001.790044,200
Apr 29, 20201.75001.85001.73001.83001.8300156,300
Apr 28, 20201.65001.83001.60001.78001.7800213,600
Apr 27, 20201.72001.75001.63001.66001.6600117,100
Apr 24, 20201.62001.71001.60001.68001.680095,400
Apr 23, 20201.60001.64001.60001.62001.620057,500
Apr 22, 20201.63001.69001.57001.61001.6100136,200
Apr 21, 20201.58001.64001.49001.61001.6100323,100
Apr 20, 20201.55001.60001.53001.56001.560076,800
Apr 17, 20201.56001.63001.53001.55001.5500112,700
Apr 16, 20201.51001.60001.50001.54001.5400169,400
Apr 15, 20201.55001.56001.46001.53001.530095,300
Apr 14, 20201.47001.85001.45001.56001.5600476,400
Apr 13, 20201.47001.54001.45001.48001.4800105,500
Apr 09, 20201.59001.59001.46001.48001.4800198,300
Apr 08, 20201.51001.53001.40001.51001.5100310,800
Apr 07, 20201.45001.55001.40001.49001.4900475,800
Apr 06, 20202.30002.30001.49001.68001.68002,143,700
Apr 03, 20201.83002.08001.75002.02002.02001,085,900
Apr 02, 20201.70002.54001.61002.20002.20004,629,700
Apr 01, 20201.24001.66001.20001.66001.6600459,100
Mar 31, 20201.29001.29001.22001.27001.270023,500
Mar 30, 20201.31001.31001.22001.25001.250045,000
Mar 27, 20201.27001.39001.23001.35001.350077,300
Mar 26, 20201.29001.35001.24001.25001.250090,000
Mar 25, 20201.24001.27001.15001.24001.240034,800
Mar 24, 20201.25001.29001.05001.20001.200047,900
Mar 23, 20201.31001.33001.20001.25001.250023,400
Mar 20, 20201.28001.36001.25001.31001.310036,900
Mar 19, 20201.17001.28001.12001.28001.280043,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...