U.S. Markets closed

OncoSec Medical Incorporated (ONCS)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
5.57-0.03 (-0.54%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 04, 20205.645.645.375.575.57113,464
Dec 03, 20205.755.845.505.605.60198,400
Dec 02, 20205.385.825.175.705.70234,300
Dec 01, 20205.205.455.115.345.34145,800
Nov 30, 20205.225.254.905.205.20206,000
Nov 27, 20204.975.194.915.195.1970,800
Nov 25, 20204.965.094.844.914.91135,700
Nov 24, 20205.395.504.954.964.96243,300
Nov 23, 20204.995.304.915.225.22230,500
Nov 20, 20205.095.114.774.964.96269,400
Nov 19, 20205.175.324.995.085.08199,400
Nov 18, 20205.365.415.125.205.20263,400
Nov 17, 20205.265.295.035.215.21292,400
Nov 16, 20205.715.755.215.295.29286,800
Nov 13, 20205.655.755.445.705.70255,800
Nov 12, 20205.755.775.455.585.58489,200
Nov 11, 20205.325.755.015.745.74854,500
Nov 10, 20204.915.684.665.185.181,470,500
Nov 09, 20204.805.094.254.854.851,186,100
Nov 06, 20204.155.124.055.115.111,221,300
Nov 05, 20204.024.093.974.084.08213,500
Nov 04, 20203.944.153.864.024.02201,600
Nov 03, 20203.834.003.833.913.91369,100
Nov 02, 20203.793.903.693.773.7778,200
Oct 30, 20203.793.813.563.793.79202,900
Oct 29, 20203.653.953.623.833.83525,400
Oct 28, 20203.653.743.403.663.66166,200
Oct 27, 20203.413.683.353.583.58297,500
Oct 26, 20203.613.713.383.433.43148,000
Oct 23, 20203.763.763.603.693.6960,200
Oct 22, 20203.823.833.643.683.6841,000
Oct 21, 20204.024.083.763.763.76124,500
Oct 20, 20204.164.203.944.044.04177,300
Oct 19, 20204.014.243.904.164.16272,400
Oct 16, 20203.944.053.924.004.00106,800
Oct 15, 20203.964.153.823.963.96148,700
Oct 14, 20203.894.203.854.024.02269,300
Oct 13, 20203.633.923.583.903.90237,400
Oct 12, 20203.603.723.533.663.66105,000
Oct 09, 20203.703.813.563.563.56114,200
Oct 08, 20203.753.853.623.703.70110,600
Oct 07, 20203.543.853.543.713.71195,000
Oct 06, 20203.763.883.533.563.56171,800
Oct 05, 20203.413.843.413.713.71274,600
Oct 02, 20203.333.493.303.423.4293,500
Oct 01, 20203.373.493.273.393.3985,800
Sep 30, 20203.333.473.253.383.3880,600
Sep 29, 20203.643.673.163.373.37308,600
Sep 28, 20203.813.913.603.673.67112,300
Sep 25, 20203.763.903.643.823.82114,100
Sep 24, 20203.923.923.643.673.67108,700
Sep 23, 20204.324.363.793.873.87209,400
Sep 22, 20204.064.394.064.254.25179,100
Sep 21, 20204.404.404.004.134.13198,500
Sep 18, 20204.264.504.094.504.50391,000
Sep 17, 20204.004.653.954.314.31773,300
Sep 16, 20203.423.993.363.933.93303,000
Sep 15, 20203.403.523.303.413.41185,100
Sep 14, 20203.253.763.233.433.43552,700
Sep 11, 20203.343.353.103.273.27148,300
Sep 10, 20203.423.483.343.373.3773,900
Sep 09, 20203.453.553.413.423.4280,200
Sep 08, 20203.363.493.363.413.4166,100
Sep 04, 20203.383.613.063.473.47228,100
Sep 03, 20203.573.573.313.403.40140,400
Sep 02, 20203.493.613.353.573.57139,200
Sep 01, 20203.493.633.283.513.51227,900
Aug 31, 20203.353.623.273.533.53164,100
Aug 28, 20203.443.473.333.383.3889,600
Aug 27, 20203.693.793.233.433.43515,900
Aug 26, 20203.893.903.583.713.71181,800
Aug 25, 20203.763.943.683.813.81174,500
Aug 24, 20204.244.293.773.823.82432,300
Aug 21, 20203.844.153.804.064.06254,300
Aug 20, 20203.903.993.823.873.87147,200
Aug 19, 20204.214.213.933.983.98161,800
Aug 18, 20203.924.163.864.144.14237,000
Aug 17, 20203.413.953.413.853.85534,900
Aug 14, 20204.184.183.813.903.90313,900
Aug 13, 20204.144.173.994.144.14200,900
Aug 12, 20204.244.293.934.074.07257,200
Aug 11, 20204.535.404.134.174.173,051,400
Aug 10, 20203.964.283.714.234.23307,900
Aug 07, 20204.204.403.924.014.01242,800
Aug 06, 20204.254.324.134.204.2090,700
Aug 05, 20204.334.434.214.234.23145,700
Aug 04, 20204.444.584.304.354.35237,600
Aug 03, 20204.184.544.114.434.43389,900
Jul 31, 20204.374.444.104.204.20459,500
Jul 30, 20204.644.684.294.364.36470,100
Jul 29, 20203.834.893.304.704.701,406,900
Jul 28, 20203.323.953.133.833.83852,900
Jul 27, 20203.353.442.993.303.30609,200
Jul 24, 20203.223.263.043.193.19126,400
Jul 23, 20203.483.593.233.253.25201,200
Jul 22, 20203.323.553.223.483.48324,200
Jul 21, 20203.723.853.203.333.33560,400
Jul 20, 20203.413.853.103.573.57703,300
Jul 17, 20202.983.382.913.363.36394,500
Jul 16, 20203.263.282.732.892.89227,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...