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 (%)
Jun 30, 2017 1.020 0.9600 1.000 295,606 -0.02(-1.96%)
Jun 29, 2017 0.9800 1.030 0.9600 1.020 21,470 +0.04(+4.08%)
Jun 28, 2017 1.040 1.047 0.9800 0.9800 124,522 -0.02(-2.00%)
Jun 27, 2017 1.060 1.060 0.9700 1.000 53,636 -0.03(-2.88%)
Jun 26, 2017 1.260 1.260 0.9800 1.030 115,886 -0.19(-15.60%)
Jun 23, 2017 1.200 1.270 1.120 1.220 89,077 +0.08(+7.02%)
Jun 22, 2017 1.200 1.297 1.080 1.140 61,679 -0.05(-4.20%)
Jun 21, 2017 1.310 1.310 1.180 1.190 63,608 -0.02(-1.64%)
Jun 20, 2017 1.320 1.352 1.160 1.210 74,231 -0.17(-12.28%)
Jun 19, 2017 1.454 1.510 1.230 1.379 66,262 -0.03(-2.18%)
Jun 16, 2017 1.580 1.590 1.410 1.410 74,762 -0.10(-6.62%)
Jun 15, 2017 1.570 1.620 1.450 1.510 87,948 -0.06(-3.82%)
Jun 14, 2017 1.550 1.690 1.510 1.570 87,989 -0.04(-2.48%)
Jun 13, 2017 1.510 1.610 1.510 1.610 17,291 +0.08(+5.23%)
Jun 12, 2017 1.615 1.615 1.510 1.530 26,510 +0.00(+0.00%)
Jun 09, 2017 1.470 1.630 1.470 1.530 43,159 +0.07(+4.79%)
Jun 08, 2017 1.400 1.520 1.400 1.460 75,309 +0.09(+6.57%)
Jun 07, 2017 1.380 1.410 1.350 1.370 9,908 -0.01(-0.72%)
Jun 06, 2017 1.400 1.425 1.370 1.380 20,525 -0.01(-0.72%)
Jun 05, 2017 1.454 1.461 1.340 1.390 15,415 -0.06(-4.14%)
Jun 02, 2017 1.540 1.540 1.425 1.450 23,471 +0.00(+0.00%)
Jun 01, 2017 1.550 1.609 1.400 1.450 34,172 -0.07(-4.61%)
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%)
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.