Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Oncobiologics Inc (NQ: ONS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2017 1.870 1.870 1.300 1.520 128,723 -0.18(-10.59%)
May 30, 2017 1.340 1.800 1.270 1.700 114,849 +0.33(+23.85%)
May 26, 2017 1.288 1.380 1.260 1.373 11,377 +0.03(+2.43%)
May 25, 2017 1.300 1.357 1.250 1.340 108,960 +0.07(+5.51%)
May 24, 2017 1.311 1.350 1.250 1.270 233,056 -0.01(-0.78%)
May 23, 2017 1.400 1.593 1.131 1.280 34,796 -0.11(-7.91%)
May 22, 2017 1.370 1.480 1.351 1.390 41,544 +0.02(+1.46%)
May 19, 2017 1.400 1.400 1.340 1.370 13,896 -0.04(-2.84%)
May 18, 2017 1.590 1.608 1.370 1.410 42,736 -0.17(-10.76%)
May 17, 2017 1.770 1.800 1.550 1.580 190,997 -0.32(-16.84%)
May 16, 2017 2.100 2.100 1.760 1.900 69,176 -0.10(-5.00%)
May 15, 2017 2.090 2.100 1.995 2.000 42,652 -0.08(-3.85%)
May 12, 2017 2.220 2.220 2.050 2.080 37,108 -0.10(-4.58%)
May 11, 2017 2.070 2.237 2.040 2.180 56,898 +0.11(+5.31%)
May 10, 2017 2.050 2.149 2.020 2.070 56,119 +0.04(+1.97%)
May 09, 2017 2.138 2.138 2.024 2.030 35,243 -0.05(-2.40%)
May 08, 2017 2.100 2.150 2.020 2.080 56,564 +0.04(+1.96%)
May 05, 2017 2.175 2.175 1.930 2.040 35,575 -0.04(-1.92%)
May 04, 2017 2.100 2.230 2.060 2.080 43,927 -0.08(-3.70%)
May 03, 2017 2.154 2.174 2.060 2.160 38,638 -0.01(-0.46%)
May 02, 2017 2.180 2.240 2.145 2.170 30,499 -0.04(-1.81%)
May 01, 2017 2.240 2.240 2.154 2.210 29,531 -0.03(-1.34%)
Apr 28, 2017 2.168 2.250 2.150 2.240 43,475 +0.04(+1.82%)
Apr 27, 2017 2.152 2.250 2.150 2.200 16,792 +0.02(+0.92%)
Apr 26, 2017 2.130 2.210 2.090 2.180 13,997 +0.07(+3.32%)
Apr 25, 2017 2.089 2.190 2.089 2.110 12,540 -0.01(-0.47%)
Apr 24, 2017 2.210 2.210 2.040 2.120 48,068 -0.08(-3.64%)
Apr 21, 2017 2.123 2.200 2.083 2.200 19,571 +0.12(+5.77%)
Apr 20, 2017 2.130 2.289 2.080 2.080 30,620 -0.06(-2.80%)
Apr 19, 2017 2.260 2.260 2.120 2.140 13,877 -0.12(-5.28%)
Apr 18, 2017 2.140 2.264 2.130 2.259 14,408 +0.02(+0.86%)
Apr 17, 2017 1.910 2.290 1.910 2.240 48,151 +0.19(+9.27%)
Apr 13, 2017 2.180 2.340 2.050 2.050 44,441 -0.20(-8.89%)
Apr 12, 2017 2.140 2.331 2.090 2.250 24,827 +0.08(+3.69%)
Apr 11, 2017 2.200 2.518 2.070 2.170 55,439 -0.08(-3.56%)
Apr 10, 2017 2.550 2.739 2.090 2.250 77,300 -0.17(-7.02%)
Apr 07, 2017 2.500 2.800 2.400 2.420 56,428 -0.03(-1.22%)
Apr 06, 2017 2.550 2.550 2.290 2.450 48,147 -0.12(-4.67%)
Apr 05, 2017 2.880 2.880 2.550 2.570 57,809 -0.06(-2.28%)
Apr 04, 2017 2.981 2.981 2.620 2.630 51,686 +0.02(+0.77%)
Apr 03, 2017 2.670 2.690 2.600 2.610 30,452 -0.07(-2.61%)
Mar 31, 2017 2.850 2.904 2.600 2.680 29,803 -0.02(-0.74%)
Mar 30, 2017 2.800 2.800 2.600 2.700 28,557 +0.04(+1.50%)
Mar 29, 2017 2.780 3.013 2.660 2.660 42,062 +0.01(+0.38%)
Mar 28, 2017 2.730 2.800 2.650 2.650 22,653 -0.05(-1.85%)
Mar 27, 2017 2.780 2.817 2.660 2.700 21,369 -0.09(-3.23%)
Mar 24, 2017 3.150 3.240 2.770 2.790 69,763 -0.25(-8.22%)
Mar 23, 2017 3.050 3.170 2.940 3.040 16,362 +0.03(+1.00%)
Mar 22, 2017 3.200 3.200 2.900 3.010 9,452 -0.18(-5.64%)
Mar 21, 2017 3.200 3.200 3.090 3.190 3,905 -0.01(-0.31%)
Mar 20, 2017 3.210 3.250 3.180 3.200 7,678 -0.05(-1.54%)
Mar 17, 2017 3.330 3.350 3.160 3.250 16,494 -0.10(-2.99%)
Mar 16, 2017 2.900 3.360 2.900 3.350 17,329 +0.22(+7.03%)
Mar 15, 2017 3.199 3.310 3.130 3.130 14,925 -0.08(-2.49%)
Mar 14, 2017 3.170 3.220 3.054 3.210 15,224 -0.03(-0.93%)
Mar 13, 2017 2.930 3.400 2.920 3.240 28,691 +0.45(+16.13%)
Mar 10, 2017 2.990 2.990 2.740 2.790 22,933 +0.11(+4.10%)
Mar 09, 2017 2.610 2.680 2.450 2.680 49,900 -0.05(-1.83%)
Mar 08, 2017 2.680 2.810 2.607 2.730 18,350 +0.07(+2.63%)
Mar 07, 2017 2.750 3.080 2.560 2.660 49,951 -0.48(-15.29%)
Mar 06, 2017 3.100 3.180 2.400 3.140 66,105 +0.24(+8.28%)
Mar 03, 2017 3.140 3.150 2.805 2.900 61,082 -0.30(-9.38%)
Mar 02, 2017 3.150 3.200 3.110 3.200 12,313 +0.05(+1.59%)
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.