Oncosec Medical (NQ: ONCS )

0.7868 -0.0732 (-8.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 0.8500 0.9030 0.7868 0.7868 60,619 -0.07(-8.51%)
Jun 23, 2022 0.9000 0.9048 0.8600 0.8600 38,151 -0.04(-4.44%)
Jun 22, 2022 0.8800 0.9200 0.8000 0.9000 45,377 +0.03(+3.40%)
Jun 21, 2022 0.8800 0.9400 0.8200 0.8704 23,385 +0.03(+3.62%)
Jun 17, 2022 0.8500 0.8500 0.8000 0.8400 15,355 +0.02(+2.07%)
Jun 16, 2022 0.8700 0.8700 0.7900 0.8230 9,532 +0.02(+2.87%)
Jun 15, 2022 0.8300 0.9000 0.7600 0.8000 30,648 -0.00(-0.26%)
Jun 14, 2022 0.8100 0.8344 0.7900 0.8021 21,022 -0.01(-0.99%)
Jun 13, 2022 0.8000 0.9000 0.7901 0.8101 11,269 -0.04(-4.86%)
Jun 10, 2022 0.9000 0.9000 0.8393 0.8515 13,523 -0.02(-1.83%)
Jun 09, 2022 0.9100 0.9293 0.8674 0.8674 49,812 -0.03(-3.19%)
Jun 08, 2022 0.8700 0.9000 0.8000 0.8960 24,451 +0.05(+6.41%)
Jun 07, 2022 0.8700 0.8900 0.8120 0.8420 16,782 -0.02(-1.86%)
Jun 06, 2022 0.8200 0.8896 0.8000 0.8580 20,061 +0.05(+6.31%)
Jun 03, 2022 0.8300 0.8714 0.8050 0.8071 15,347 -0.02(-2.90%)
Jun 02, 2022 0.8300 0.8870 0.7960 0.8312 14,828 +0.00(+0.14%)
Jun 01, 2022 0.8800 0.8800 0.8100 0.8300 11,667 -0.01(-1.51%)
May 31, 2022 0.8300 0.8800 0.8260 0.8427 71,338 -0.04(-4.24%)
May 27, 2022 0.8291 0.9095 0.8256 0.8800 40,259 +0.03(+3.51%)
May 26, 2022 0.8100 0.8600 0.8000 0.8502 23,082 +0.05(+6.21%)
May 25, 2022 0.8190 0.8200 0.7801 0.8005 68,726 -0.02(-2.38%)
May 24, 2022 0.8200 0.8299 0.8000 0.8200 10,313 -0.03(-3.53%)
May 23, 2022 0.7888 0.8500 0.7697 0.8500 21,007 +0.08(+10.39%)
May 20, 2022 0.7700 0.7797 0.7300 0.7700 36,180 +0.03(+4.05%)
May 19, 2022 0.7390 0.7698 0.7300 0.7400 52,105 +0.00(+0.15%)
May 18, 2022 0.7698 0.7698 0.7300 0.7389 14,661 +0.00(+0.61%)
May 17, 2022 0.7280 0.7573 0.7140 0.7344 24,249 +0.03(+4.47%)
May 16, 2022 0.7380 0.7380 0.6900 0.7030 39,760 -0.02(-3.03%)
May 13, 2022 0.6800 0.7699 0.6700 0.7250 35,458 +0.03(+3.57%)
May 12, 2022 0.7200 0.7563 0.6999 0.7000 201,591 +0.00(+0.37%)
May 11, 2022 0.7500 0.8198 0.6801 0.6974 94,452 -0.05(-6.51%)
May 10, 2022 0.8500 0.8500 0.7356 0.7460 88,420 -0.03(-4.03%)
May 09, 2022 0.8100 0.8500 0.7400 0.7773 106,926 -0.06(-6.90%)
May 06, 2022 0.8400 0.8640 0.8049 0.8349 29,568 -0.02(-1.76%)
May 05, 2022 0.8611 0.8611 0.8210 0.8499 31,971 -0.02(-2.31%)
May 04, 2022 0.8720 0.8800 0.8236 0.8700 46,365 +0.01(+1.16%)
May 03, 2022 0.8200 0.8600 0.8100 0.8600 27,157 +0.02(+2.04%)
May 02, 2022 0.8300 0.9000 0.8275 0.8428 26,676 -0.01(-0.81%)
Apr 29, 2022 0.8298 0.8880 0.7935 0.8497 281,639 +0.07(+8.91%)
Apr 28, 2022 0.8200 0.8200 0.7618 0.7802 92,624 -0.01(-0.83%)
Apr 27, 2022 0.8300 0.8300 0.7608 0.7867 43,619 -0.02(-1.97%)
Apr 26, 2022 0.8500 0.8500 0.7600 0.8025 79,726 -0.06(-6.89%)
Apr 25, 2022 0.8500 0.9500 0.8294 0.8619 114,385 +0.05(+6.41%)
Apr 22, 2022 0.8700 0.9000 0.8100 0.8100 102,218 -0.09(-10.00%)
Apr 21, 2022 1.020 1.020 0.8500 0.9000 97,184 -0.08(-8.17%)
Apr 20, 2022 0.9400 0.9998 0.9400 0.9801 25,455 -0.01(-0.52%)
Apr 19, 2022 1.040 1.067 0.9768 0.9852 141,280 -0.05(-5.27%)
Apr 18, 2022 1.020 1.060 1.020 1.040 56,800 +0.00(+0.00%)
Apr 14, 2022 1.070 1.070 1.000 1.040 93,581 -0.06(-5.45%)
Apr 13, 2022 1.080 1.100 1.050 1.100 30,944 +0.04(+3.77%)
Apr 12, 2022 1.030 1.090 1.030 1.060 64,633 +0.00(+0.00%)
Apr 11, 2022 1.080 1.100 1.018 1.060 102,629 +0.00(+0.00%)
Apr 08, 2022 1.130 1.150 1.050 1.060 25,731 -0.06(-5.36%)
Apr 07, 2022 1.170 1.190 1.110 1.120 46,259 -0.04(-3.45%)
Apr 06, 2022 1.150 1.200 1.070 1.160 195,761 +0.01(+0.87%)
Apr 05, 2022 1.190 1.200 1.150 1.150 59,934 -0.03(-2.54%)
Apr 04, 2022 1.210 1.230 1.150 1.180 74,840 -0.03(-2.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.