ONCS

OncoSec Medical Incorporated Historical Stock Prices

$6.06
*  
0.04
0.66%
Get ONCS Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading ONCS now
Exchange: NASDAQ
Industry: Health Care
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 30-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  6.10  6.21  5.86  6.06 95,758
07/31/2015 6.1 6.21 5.86 6.06 95,758
07/30/2015 6.17 6.25 6.03 6.1 57,610
07/29/2015 6.2 6.33 6.16 6.17 69,500
07/28/2015 6.02 6.45 6.02 6.27 178,584
07/27/2015 6.29 6.39 5.95 6.03 93,719
07/24/2015 6.3 6.45 6.15 6.35 115,976
07/23/2015 6.14 6.299 6.01 6.24 61,000
07/22/2015 5.853 6.136 5.83 6.1 163,252
07/21/2015 6.01 6.23 5.8203 5.88 172,255
07/20/2015 6.1 6.3499 5.9005 5.97 81,370
07/17/2015 6.05 6.2 5.95 6.145 95,857
07/16/2015 6.27 6.4 6.05 6.21 109,989
07/15/2015 6.6 6.7699 6.01 6.38 181,902
07/14/2015 5.72 6.92 5.52 6.45 306,539
07/13/2015 5.75 5.995 5.7 5.7 77,909
07/10/2015 6 6 5.5001 5.75 150,104
07/09/2015 6 6.17 5.76 5.81 103,113
07/08/2015 5.95 6.01 5.75 5.91 156,578
07/07/2015 6.27 6.38 5.87 6.02 160,576
07/06/2015 6.15 6.4099 6.07 6.12 93,031
07/02/2015 6.72 6.72 6.3 6.35 46,148
07/01/2015 6.52 6.73 6.39 6.6 82,549
06/30/2015 6.69 6.69 6.19 6.33 119,344
06/29/2015 6.55 6.7 6.26 6.42 193,710
06/26/2015 7.02 7.1 6.56 6.9 293,857
06/25/2015 7.5 7.51 7.01 7.06 182,500
06/24/2015 7.27 7.27 6.95 7.15 286,270
06/23/2015 7.26 7.3787 7.2 7.23 182,707
06/22/2015 7.3 7.41 7.13 7.21 437,461
06/19/2015 6.91 7.28 6.86 6.96 258,630
06/18/2015 6.7 6.84 6.658 6.84 111,197
06/17/2015 7.1 7.1 6.55 6.64 136,460
06/16/2015 7 7.2 6.77 7.02 416,010
06/15/2015 6.85 6.86 6.57 6.77 97,387
06/12/2015 6.76 6.7701 6.55 6.68 65,335
06/11/2015 6.7 6.85 6.53 6.63 142,225
06/10/2015 6.45 6.7493 6.42 6.65 113,468
06/09/2015 6.79 6.879 6.4 6.5 204,773
06/08/2015 6.86 6.95 6.4 6.77 189,843
06/05/2015 6.3 6.599 6.3 6.57 100,447
06/04/2015 6.01 6.59 5.97 6.22 133,313
06/03/2015 6.75 6.8055 5.9 6.01 393,029
06/02/2015 7.3 7.4 6.56 6.85 169,459
06/01/2015 7.95 8.2 7.16 7.4 193,195
05/29/2015 7.9 8.4 7.3 7.95 391,019
05/28/2015 6.25 7.68 6.02 7.6 255,531
05/27/2015 5.51 6.4 5.51 6 99,100
05/26/2015 5.6 5.7 5.51 5.625 46,051
05/22/2015 5.45 5.5 5.4 5.5 34,495
05/21/2015 5.41 5.74 5.3 5.39 86,925
05/20/2015 5.75 5.9 5.02 5.3 97,750
05/19/2015 5.21 6.15 5.21 5.69 83,935
05/18/2015 4.8 5.45 4 5.3 37,966
05/15/2015 4.802 5 4.52 4.65 222,061
05/14/2015 5.005 5.3 4.4 4.938 367,914
05/13/2015 5.6 5.6 5.42 5.5 41,714
05/12/2015 5.89 5.89 5.42 5.59 27,887
05/11/2015 5.42 5.9 5.4 5.89 27,453
05/08/2015 5.95 6.1 5.551 5.9 41,346
05/07/2015 6.35 6.6 5.602 5.9 31,531
05/06/2015 5.88 6.58 5.4 6.12 119,201
05/05/2015 5.4 5.4 5.2 5.38 32,224
05/04/2015 5.4 5.4 5.22 5.3 16,534
05/01/2015 5.322 5.6 5.25 5.4 24,056
04/30/2015 5.6 5.72 5.32 5.32 45,875
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?