ONCOSEC MEDICAL INC Historical Stock Prices

ONCS 
$0.47
*  
0.0175
3.87 %
Get ONCS Alerts
*Delayed - data as of Dec. 26, 2014  -  Find a broker to begin trading ONCS now


Community Rating:
View:    ONCS Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 26-SEP-2014 TO 26-DEC-2014

Date Open High Low Close / Last Volume
16:00 N/A  0.484  0.45  0.47 922,419
12/26/2014 0.4525 0.484 0.45 0.47 922,419
12/24/2014 0.443 0.46 0.442 0.4525 258,676
12/23/2014 0.432 0.455 0.432 0.45 821,701
12/22/2014 0.431 0.445 0.431 0.436 614,204
12/19/2014 0.43 0.448 0.43 0.441 834,736
12/18/2014 0.449 0.449 0.427 0.4395 733,863
12/17/2014 0.438 0.45 0.425 0.432 625,051
12/16/2014 0.465 0.465 0.4301 0.437 575,326
12/15/2014 0.449 0.468 0.439 0.458 1,288,912
12/12/2014 0.455 0.4585 0.425 0.43 1,558,934
12/11/2014 0.441 0.475 0.438 0.4585 1,364,517
12/10/2014 0.455 0.48 0.441 0.455 1,215,243
12/09/2014 0.485 0.487 0.4202 0.45 3,532,594
12/08/2014 0.5195 0.5195 0.4365 0.47 2,796,326
12/05/2014 0.562 0.58 0.49 0.525 2,899,319
12/04/2014 0.605 0.63 0.53 0.555 2,533,606
12/03/2014 0.625 0.625 0.595 0.604 1,309,688
12/02/2014 0.639 0.6545 0.6003 0.625 2,039,179
12/01/2014 0.6125 0.6595 0.6 0.631 1,901,960
11/28/2014 0.605 0.62 0.59 0.615 822,041
11/26/2014 0.602 0.63 0.5701 0.6095 2,173,830
11/25/2014 0.525 0.625 0.52 0.6 4,234,494
11/24/2014 0.52 0.53 0.4934 0.518 1,456,172
11/21/2014 0.565 0.565 0.5351 0.54 772,158
11/20/2014 0.5719 0.58 0.5511 0.565 945,033
11/19/2014 0.58 0.59 0.56 0.5699 844,267
11/18/2014 0.583 0.59 0.5704 0.58 892,183
11/17/2014 0.54 0.585 0.54 0.574 968,034
11/14/2014 0.5598 0.56 0.5303 0.54 528,103
11/13/2014 0.549 0.5779 0.541 0.5598 1,384,698
11/12/2014 0.5239 0.5445 0.51 0.5395 579,515
11/11/2014 0.515 0.52 0.51 0.51 434,614
11/10/2014 0.525 0.5349 0.5052 0.515 431,316
11/07/2014 0.5265 0.5399 0.51 0.5249 462,232
11/06/2014 0.54 0.545 0.52 0.5263 396,303
11/05/2014 0.5 0.549 0.5 0.5248 872,309
11/04/2014 0.5225 0.525 0.481 0.4947 430,060
11/03/2014 0.505 0.55 0.5 0.525 928,586
10/31/2014 0.48 0.517 0.4702 0.5 1,080,250
10/30/2014 0.46 0.484 0.455 0.4751 372,847
10/29/2014 0.4515 0.47 0.45 0.465 235,807
10/28/2014 0.47 0.484 0.4451 0.4605 484,236
10/27/2014 0.4725 0.4949 0.47 0.48 614,032
10/24/2014 0.455 0.485 0.451 0.47 667,030
10/23/2014 0.47 0.47 0.445 0.457 339,989
10/22/2014 0.4502 0.455 0.4225 0.45 727,140
10/21/2014 0.4601 0.47 0.45 0.4545 414,028
10/20/2014 0.48 0.515 0.45 0.465 621,376
10/17/2014 0.43 0.46 0.43 0.44 505,282
10/16/2014 0.4 0.434 0.396 0.43 860,210
10/15/2014 0.396 0.4099 0.3875 0.409 489,669
10/14/2014 0.395 0.41 0.3875 0.4027 569,219
10/13/2014 0.417 0.417 0.382 0.4164 1,441,694
10/10/2014 0.4189 0.4189 0.39 0.418 1,391,404
10/09/2014 0.45 0.45 0.4101 0.419 623,285
10/08/2014 0.4451 0.4539 0.401 0.4235 2,400,031
10/07/2014 0.451 0.457 0.43 0.4486 466,799
10/06/2014 0.47 0.4789 0.441 0.4569 681,850
10/03/2014 0.4455 0.4765 0.4455 0.47 596,750
10/02/2014 0.4425 0.484 0.435 0.4583 912,067
10/01/2014 0.4855 0.49 0.42 0.4481 2,242,648
09/30/2014 0.508 0.515 0.485 0.485 1,239,740
09/29/2014 0.5015 0.5199 0.501 0.5078 559,914
09/26/2014 0.5231 0.5249 0.5 0.501 819,229
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?