Quantcast
ONCS

OncoSec Medical Incorporated Common Stock Historical Stock Prices

$0.5613
*  
0.0113
1.97%
Get ONCS Alerts
*Delayed - data as of Apr. 22, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-JAN-2019 TO 22-APR-2019

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 0.61 0.61 0.56 0.5613 362,382
04/22/2019 0.61 0.61 0.56 0.5613 362,282
04/18/2019 0.551 0.605 0.551 0.5726 473,168
04/17/2019 0.75 0.75 0.5693 0.586 6,587,648
04/16/2019 0.642 0.6478 0.57 0.6001 739,513
04/15/2019 0.6231 0.6773 0.6231 0.6478 541,683
04/12/2019 0.6449 0.6579 0.6241 0.6515 285,568
04/11/2019 0.6496 0.66 0.62 0.641 265,226
04/10/2019 0.62 0.66 0.6 0.6453 462,039
04/09/2019 0.64 0.65 0.6202 0.633 186,799
04/08/2019 0.66 0.661 0.6007 0.6311 437,932
04/05/2019 0.7 0.707 0.613 0.642 612,973
04/04/2019 0.67 0.71 0.65 0.66 362,814
04/03/2019 0.68 0.71 0.62 0.665 950,371
04/02/2019 0.66 0.7489 0.6406 0.67 1,979,451
04/01/2019 0.593 0.64 0.58 0.614 1,537,411
03/29/2019 0.5156 0.579 0.5105 0.557 567,000
03/28/2019 0.4954 0.5248 0.4932 0.5101 229,822
03/27/2019 0.491 0.518 0.4763 0.4916 204,545
03/26/2019 0.5001 0.54 0.4836 0.493 165,390
03/25/2019 0.5 0.52 0.48 0.5 413,884
03/22/2019 0.5276 0.535 0.5011 0.5011 256,536
03/21/2019 0.54 0.5519 0.51 0.527 290,882
03/20/2019 0.5581 0.559 0.534 0.534 218,635
03/19/2019 0.5499 0.5594 0.54 0.5559 189,094
03/18/2019 0.526 0.5513 0.526 0.5513 258,593
03/15/2019 0.56 0.569 0.53 0.53 310,622
03/14/2019 0.542 0.5599 0.52 0.5574 245,169
03/13/2019 0.54 0.55 0.52 0.54 190,397
03/12/2019 0.5337 0.5598 0.5203 0.537 249,952
03/11/2019 0.5428 0.56 0.53 0.5301 357,946
03/08/2019 0.4999 0.55 0.4975 0.53 420,198
03/07/2019 0.5 0.525 0.48 0.4933 488,957
03/06/2019 0.532 0.55 0.423 0.482 907,119
03/05/2019 0.541 0.5528 0.5252 0.532 303,153
03/04/2019 0.568 0.57 0.54 0.54 561,184
03/01/2019 0.5812 0.5948 0.55 0.55 378,469
02/28/2019 0.6 0.6099 0.5525 0.575 515,970
02/27/2019 0.5673 0.5996 0.5672 0.581 268,630
02/26/2019 0.57 0.58 0.56 0.5671 273,953
02/25/2019 0.59 0.6 0.56 0.5608 877,644
02/22/2019 0.6 0.6108 0.592 0.5992 309,474
02/21/2019 0.603 0.6153 0.59 0.6039 411,841
02/20/2019 0.6332 0.6339 0.591 0.595 581,563
02/19/2019 0.63 0.6499 0.6 0.6254 265,630
02/15/2019 0.61 0.6441 0.61 0.63 206,663
02/14/2019 0.6529 0.6701 0.6198 0.6198 506,353
02/13/2019 0.65 0.6634 0.63 0.6528 369,998
02/12/2019 0.6124 0.6574 0.6 0.6489 490,616
02/11/2019 0.6 0.63 0.6 0.6 376,647
02/08/2019 0.6019 0.6194 0.59 0.6 410,354
02/07/2019 0.623 0.64 0.581 0.59 692,456
02/06/2019 0.62 0.64 0.6 0.62 561,224
02/05/2019 0.63 0.65 0.6 0.61 907,574
02/04/2019 0.7033 0.71 0.5901 0.611 1,241,830
02/01/2019 0.8138 0.8138 0.66 0.6601 3,008,211
01/31/2019 0.9 0.946 0.85 0.88 910,338
01/30/2019 0.89 0.94 0.7904 0.9 1,459,744
01/29/2019 0.757 0.9 0.75 0.8998 2,358,644
01/28/2019 0.7115 0.76 0.7101 0.755 512,574
01/25/2019 0.74 0.74 0.7108 0.7181 449,427
01/24/2019 0.6993 0.77 0.6993 0.739 1,319,232
01/23/2019 0.6858 0.73 0.67 0.6998 588,988
01/22/2019 0.715 0.74 0.67 0.68 502,958
*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?



Smart Portfolio