ONCS - OncoSec Medical Incorporated

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 20201.93001.98001.81001.85001.850080,600
Jan 23, 20202.01002.01001.87001.88001.880048,700
Jan 22, 20202.04002.09001.97002.01002.010042,800
Jan 21, 20202.11002.14002.01002.06002.060043,000
Jan 17, 20202.08002.10002.02002.09002.090057,600
Jan 16, 20202.00002.10001.95002.08002.080087,900
Jan 15, 20202.02002.03001.94002.00002.000072,600
Jan 14, 20202.00002.09001.95001.96001.9600200,200
Jan 13, 20202.00002.00001.88001.89001.890053,800
Jan 10, 20201.94002.03001.93001.98001.980087,300
Jan 09, 20201.86001.92001.85001.92001.920051,400
Jan 08, 20201.86001.89001.85001.87001.870031,400
Jan 07, 20201.87001.89001.85001.89001.890036,600
Jan 06, 20201.86001.91001.85001.87001.870020,200
Jan 03, 20201.85001.89001.84001.85001.850020,800
Jan 02, 20201.87001.95001.84001.88001.880053,800
Dec 31, 20191.76001.93001.76001.81001.8100105,400
Dec 30, 20191.85001.99001.77001.79001.7900166,700
Dec 27, 20191.76001.83001.76001.83001.830049,500
Dec 26, 20191.80001.82001.78001.79001.790064,600
Dec 24, 20191.71001.82001.71001.79001.790054,800
Dec 23, 20191.76001.82001.70001.74001.7400153,200
Dec 20, 20191.82002.00001.73001.74001.7400230,500
Dec 19, 20191.89001.90001.82001.85001.850052,700
Dec 18, 20191.82001.95001.82001.87001.8700101,700
Dec 17, 20191.86001.94001.80001.86001.8600128,100
Dec 16, 20192.00002.05001.85001.86001.8600149,600
Dec 13, 20192.32002.43001.95002.02002.0200338,700
Dec 12, 20192.50002.50002.36002.41002.4100156,000
Dec 11, 20192.50002.50002.33002.43002.4300148,700
Dec 10, 20192.50002.50002.32002.46002.4600148,700
Dec 09, 20192.32002.43002.30002.37002.3700262,300
Dec 06, 20192.22002.27002.22002.24002.2400105,000
Dec 05, 20192.15002.25002.15002.21002.210067,800
Dec 04, 20192.19002.20002.11002.14002.140058,400
Dec 03, 20192.13002.15002.03002.15002.150034,700
Dec 02, 20192.12002.20002.09002.14002.140052,400
Nov 29, 20192.00002.18001.99002.08002.080043,900
Nov 27, 20191.96002.09001.88002.08002.080071,700
Nov 26, 20191.95001.96001.85001.91001.910093,800
Nov 25, 20192.00002.00001.93001.94001.940043,200
Nov 22, 20192.02002.05001.90002.05002.050041,600
Nov 21, 20192.03002.05001.99002.05002.050024,800
Nov 20, 20192.04002.09001.99001.99001.990042,500
Nov 19, 20191.89002.06001.89002.06002.060037,800
Nov 18, 20191.86001.94001.85001.93001.930035,100
Nov 15, 20191.91001.98001.80001.88001.880051,900
Nov 14, 20191.93001.99001.93001.93001.930040,000
Nov 13, 20192.06002.07001.93001.94001.9400114,900
Nov 12, 20192.14002.17002.05002.08002.080062,700
Nov 11, 20192.18002.20002.13002.16002.160033,400
Nov 08, 20192.10002.22002.10002.20002.200069,700
Nov 07, 20192.10002.17002.10002.16002.160029,200
Nov 06, 20192.17002.17002.07002.10002.100071,100
Nov 05, 20192.25002.45002.14002.14002.1400153,400
Nov 04, 20192.16002.30002.10002.25002.250095,600
Nov 01, 20192.17002.19002.10002.14002.140038,600
Oct 31, 20192.16002.17002.01002.16002.160053,800
Oct 30, 20192.15002.20002.12002.14002.140055,400
Oct 29, 20192.31002.31002.12002.16002.160068,500
Oct 28, 20192.32002.34002.26002.30002.300029,300
Oct 25, 20192.24002.36002.22002.29002.290036,800
Oct 24, 20192.29002.36002.16002.26002.2600129,600
Oct 23, 20192.48002.50002.27002.29002.290098,800
Oct 22, 20192.47002.65002.35002.47002.4700137,600
Oct 21, 20192.24002.51002.16002.45002.4500252,100
Oct 18, 20192.19002.27002.17002.24002.240062,400
Oct 17, 20192.01002.27002.01002.12002.1200137,000
Oct 16, 20192.04002.13001.99002.01002.010070,000
Oct 15, 20192.12002.21002.01002.06002.0600192,000
Oct 14, 20192.11002.15002.02002.13002.1300158,500
Oct 11, 20192.10002.15001.98002.12002.1200757,900
Oct 10, 20192.19002.30001.91002.21002.210011,414,700
Oct 09, 20191.72001.74001.60001.64001.640045,200
Oct 08, 20191.75001.77001.65001.70001.700074,900
Oct 07, 20191.80001.89001.75001.75001.750042,200
Oct 04, 20191.89001.95001.80001.84001.8400127,200
Oct 03, 20191.84001.90001.82001.85001.850041,000
Oct 02, 20191.90001.94001.82001.84001.840020,400
Oct 01, 20191.96001.98001.88001.92001.920066,700
Sep 30, 20192.00002.06001.95001.97001.970086,100
Sep 27, 20192.03002.08001.97001.97001.970027,600
Sep 26, 20192.04002.12002.00002.03002.0300141,000
Sep 25, 20192.07002.07002.00002.00002.000052,400
Sep 24, 20192.08002.14002.02002.06002.060050,900
Sep 23, 20192.20002.21002.06002.09002.090082,100
Sep 20, 20192.13002.23002.13002.20002.200025,600
Sep 19, 20192.23002.28002.12002.15002.150072,700
Sep 18, 20192.30002.40002.18002.21002.2100155,800
Sep 17, 20192.12002.34002.12002.29002.2900140,200
Sep 16, 20192.02002.17001.99002.11002.110087,500
Sep 13, 20191.94002.06001.94001.99001.990075,800
Sep 12, 20191.99002.08001.94001.94001.940045,700
Sep 11, 20191.99002.08001.99002.01002.010060,500
Sep 10, 20192.05002.11001.99002.01002.010047,600
Sep 09, 20192.03002.18002.03002.07002.070068,800
Sep 06, 20191.92002.07001.89002.02002.020025,000
Sep 05, 20191.92002.03001.90001.95001.950058,900
Sep 04, 20191.85002.01001.80001.89001.890090,800
Sep 03, 20192.00002.10001.88001.91001.910053,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...