OncoSec Medical Incorporated Historical Stock Prices

ONCS 
$0.609
*  
0.0079
1.31%
Get ONCS Alerts
*Delayed - data as of Jul. 9, 2014  -  Find a broker to begin trading ONCS now


Community Rating:
 
 
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 for next time

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

Results for: 3 Month, From 09-APR-2014 TO 09-JUL-2014

Date Open High Low Close / Last Volume
16:00 N/A  0.629  0.595  0.609 512,832
07/09/2014 0.615 0.629 0.595 0.609 512,832
07/08/2014 0.61 0.635 0.6 0.6011 1,265,987
07/07/2014 0.6055 0.6325 0.5901 0.6325 1,844,038
07/03/2014 0.603 0.63 0.603 0.609 960,074
07/02/2014 0.585 0.608 0.57 0.608 684,055
07/01/2014 0.585 0.6 0.563 0.5811 1,293,185
06/30/2014 0.608 0.61 0.5802 0.585 992,994
06/27/2014 0.6111 0.6249 0.596 0.62 1,385,192
06/26/2014 0.621 0.63 0.61 0.618 824,625
06/25/2014 0.6 0.62 0.5999 0.62 574,665
06/24/2014 0.5898 0.61 0.5895 0.606 894,083
06/23/2014 0.61 0.61 0.581 0.5895 1,488,453
06/20/2014 0.6165 0.62 0.59 0.6075 1,125,347
06/19/2014 0.635 0.64 0.6102 0.62 1,103,099
06/18/2014 0.631 0.67 0.62 0.6351 1,324,508
06/17/2014 0.565 0.6599 0.56 0.629 3,219,342
06/16/2014 0.593 0.6 0.56 0.566 3,659,975
06/13/2014 0.62 0.632 0.5802 0.605 2,939,787
06/12/2014 0.655 0.66 0.6 0.63 2,793,191
06/11/2014 0.675 0.69 0.65 0.66 2,023,781
06/10/2014 0.69 0.7095 0.6625 0.6735 2,412,374
06/09/2014 0.72 0.725 0.68 0.685 2,494,144
06/06/2014 0.73 0.73 0.702 0.71 1,532,283
06/05/2014 0.7135 0.739 0.711 0.7272 1,887,244
06/04/2014 0.735 0.74 0.666 0.7081 8,421,481
06/03/2014 0.853 0.855 0.76 0.792 2,415,109
06/02/2014 0.848 0.9 0.83 0.84 4,046,742
05/30/2014 0.77 0.82 0.77 0.82 2,152,658
05/29/2014 0.768 0.785 0.76 0.783 1,113,984
05/28/2014 0.75 0.77 0.7401 0.76 574,307
05/27/2014 0.753 0.765 0.731 0.75 1,077,805
05/23/2014 0.77 0.78 0.75 0.7521 817,839
05/22/2014 0.784 0.7899 0.761 0.77 759,018
05/21/2014 0.779 0.79 0.775 0.784 817,307
05/20/2014 0.78 0.79 0.77 0.785 344,140
05/19/2014 0.765 0.79 0.76 0.775 851,795
05/16/2014 0.7585 0.785 0.7501 0.784 1,128,911
05/15/2014 0.7501 0.7899 0.74 0.752 2,589,613
05/14/2014 0.74 0.75 0.73 0.74 880,652
05/13/2014 0.7349 0.75 0.72 0.73 747,244
05/12/2014 0.77 0.78 0.73 0.7349 1,004,552
05/09/2014 0.75 0.767 0.72 0.74 1,728,899
05/08/2014 0.765 0.779 0.751 0.767 937,061
05/07/2014 0.77 0.772 0.75 0.76 1,002,593
05/06/2014 0.793 0.795 0.76 0.77 897,871
05/05/2014 0.79 0.815 0.765 0.795 2,714,907
05/02/2014 0.751 0.8 0.75 0.77 2,386,118
05/01/2014 0.74 0.753 0.73 0.75 1,400,072
04/30/2014 0.731 0.74 0.715 0.73 759,569
04/29/2014 0.708 0.745 0.708 0.725 394,332
04/28/2014 0.73 0.75 0.715 0.72 1,410,929
04/25/2014 0.77 0.771 0.6975 0.729 2,260,655
04/24/2014 0.767 0.78 0.74 0.77 1,322,783
04/23/2014 0.78 0.78 0.73 0.76 1,679,434
04/22/2014 0.785 0.7905 0.725 0.73 2,671,941
04/21/2014 0.74 0.785 0.73 0.78 2,910,820
04/17/2014 0.665 0.72 0.65 0.72 1,490,403
04/16/2014 0.6 0.665 0.55 0.652 3,325,617
04/15/2014 0.676 0.676 0.475 0.6 15,653,310
04/14/2014 0.68 0.74 0.646 0.663 5,578,453
04/11/2014 0.79 0.79 0.72 0.755 3,322,110
04/10/2014 0.81 0.825 0.771 0.7975 1,266,276
04/09/2014 0.7811 0.8175 0.76 0.809 817,967
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?