OncoSec Medical (ONCSQ)

ONCSQ
🏛️ Estados Unidos →
0.04
Última Actualización: 2024-11-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 21.30 22.22 20.02 21.11 0.0M
2021-12-30 19.08 21.58 18.70 20.98 0.0M
2021-12-29 19.58 19.80 18.48 18.79 0.0M
2021-12-28 20.90 21.34 19.25 19.36 0.0M
2021-12-27 23.10 23.21 21.07 21.07 0.0M
2021-12-23 22.88 23.54 22.00 23.10 0.0M
2021-12-22 25.08 25.52 23.10 23.32 0.0M
2021-12-21 25.74 25.74 24.20 25.08 0.0M
2021-12-20 25.30 25.96 22.88 25.74 0.0M
2021-12-17 24.20 25.74 23.10 24.86 0.0M
2021-12-16 27.72 28.60 25.96 26.40 0.0M
2021-12-15 25.96 27.06 24.64 26.84 0.0M
2021-12-14 27.06 27.94 25.74 25.96 0.0M
2021-12-13 28.60 28.71 26.84 27.50 0.0M
2021-12-10 31.68 33.88 28.60 28.60 0.0M
2021-12-09 33.00 34.76 31.02 31.24 0.0M
2021-12-08 30.80 34.10 28.60 32.56 0.0M
2021-12-07 28.16 31.02 28.16 30.58 0.0M
2021-12-06 26.62 27.28 25.08 27.28 0.0M
2021-12-03 27.06 27.28 25.96 26.84 0.0M
2021-12-02 25.74 27.94 25.30 26.40 0.0M
2021-12-01 26.18 27.94 25.96 25.96 0.0M
2021-11-30 27.28 28.60 25.30 25.96 0.0M
2021-11-29 29.48 29.92 26.84 27.06 0.0M
2021-11-26 29.70 30.14 27.74 28.82 0.0M
2021-11-24 29.70 32.34 29.37 30.14 0.0M
2021-11-23 31.68 32.12 29.26 29.59 0.0M
2021-11-22 35.20 36.08 31.90 32.34 0.0M
2021-11-19 39.16 39.38 35.20 35.20 0.0M
2021-11-18 35.20 40.24 34.32 39.60 0.0M
2021-11-17 34.54 35.86 33.66 35.64 0.0M
2021-11-16 37.40 38.06 34.76 35.20 0.0M
2021-11-15 38.50 39.60 36.85 37.40 0.0M
2021-11-12 38.50 39.16 36.76 38.50 0.0M
2021-11-11 38.06 42.90 37.40 38.28 0.0M
2021-11-10 39.38 39.55 37.12 37.40 0.0M
2021-11-09 40.92 41.80 37.40 39.38 0.0M
2021-11-08 38.28 40.48 38.28 39.38 0.0M
2021-11-05 38.50 40.48 37.84 38.06 0.0M
2021-11-04 40.70 40.92 38.72 39.60 0.0M
2021-11-03 41.36 42.02 39.71 40.70 0.0M
2021-11-02 40.04 41.14 38.50 41.14 0.0M
2021-11-01 37.40 39.60 36.30 38.50 0.0M
2021-10-29 35.20 37.40 35.01 36.30 0.0M
2021-10-28 35.20 35.86 34.54 35.42 0.0M
2021-10-27 36.96 37.84 35.20 35.86 0.0M
2021-10-26 39.16 39.60 36.52 36.96 0.0M
2021-10-25 37.40 38.94 36.52 38.50 0.0M
2021-10-22 39.38 39.38 36.30 37.84 0.0M
2021-10-21 41.14 41.80 39.30 39.60 0.0M
2021-10-20 41.14 42.68 41.14 41.69 0.0M
2021-10-19 43.12 43.34 41.14 41.80 0.0M
2021-10-18 45.76 45.76 41.58 42.02 0.0M
2021-10-15 44.00 45.54 42.24 45.32 0.0M
2021-10-14 42.68 43.34 40.70 41.14 0.0M
2021-10-13 40.70 42.68 40.04 41.80 0.0M
2021-10-12 40.26 40.48 38.50 39.82 0.0M
2021-10-11 41.14 43.34 39.82 40.04 0.0M
2021-10-08 42.02 42.24 40.92 40.92 0.0M
2021-10-07 41.14 43.34 41.14 41.80 0.0M
2021-10-06 44.00 44.99 40.48 41.58 0.0M
2021-10-05 45.32 47.08 44.00 44.88 0.0M
2021-10-04 46.86 46.86 45.10 45.10 0.0M
2021-10-01 47.74 48.18 46.20 47.30 0.0M
2021-09-30 45.98 47.96 45.76 46.86 0.0M
2021-09-29 48.84 48.84 45.10 45.76 0.0M
2021-09-28 50.60 50.60 46.86 47.96 0.0M
2021-09-27 48.84 52.80 48.84 51.26 0.0M
2021-09-24 46.86 50.60 45.54 49.72 0.0M
2021-09-23 45.98 49.06 45.54 47.74 0.0M
2021-09-22 44.22 48.18 43.56 45.98 0.0M
2021-09-21 46.20 48.18 43.56 43.56 0.0M
2021-09-20 46.86 46.86 44.00 45.32 0.0M
2021-09-17 44.00 48.18 44.00 48.18 0.0M
2021-09-16 47.96 47.96 43.62 44.00 0.0M
2021-09-15 44.00 49.06 43.12 48.62 0.0M
2021-09-14 46.64 46.64 42.79 43.56 0.0M
2021-09-13 45.98 47.08 44.44 45.32 0.0M
2021-09-10 47.74 48.22 45.32 46.20 0.0M
2021-09-09 47.96 48.84 47.30 47.30 0.0M
2021-09-08 48.84 49.06 46.86 47.30 0.0M
2021-09-07 50.60 51.26 47.96 48.18 0.0M
2021-09-03 51.48 51.48 49.72 50.16 0.0M
2021-09-02 51.04 52.14 50.16 51.04 0.0M
2021-09-01 51.92 53.24 50.60 51.48 0.0M
2021-08-31 50.38 51.48 49.50 51.48 0.0M
2021-08-30 51.04 51.04 49.50 49.72 0.0M
2021-08-27 48.62 51.70 47.96 50.82 0.0M
2021-08-26 50.38 50.38 47.74 47.96 0.0M
2021-08-25 46.63 49.94 45.10 49.72 0.0M
2021-08-24 44.81 47.08 43.56 46.20 0.0M
2021-08-23 42.68 44.44 40.76 44.22 0.0M
2021-08-20 40.70 42.90 40.70 42.68 0.0M
2021-08-19 45.54 45.87 40.48 40.70 0.0M
2021-08-18 46.64 48.18 45.98 45.98 0.0M
2021-08-17 46.20 47.96 44.66 47.30 0.0M
2021-08-16 51.70 51.70 47.96 48.18 0.0M
2021-08-13 48.84 53.02 47.96 52.80 0.0M
2021-08-12 49.94 50.54 47.96 49.28 0.0M
2021-08-11 49.06 50.82 48.40 50.60 0.0M
2021-08-10 52.36 52.36 47.96 48.18 0.0M
2021-08-09 51.48 52.80 51.04 51.92 0.0M
2021-08-06 49.28 53.02 47.96 51.04 0.0M
2021-08-05 46.64 50.16 46.20 50.16 0.0M
2021-08-04 47.30 47.96 46.20 47.08 0.0M
2021-08-03 49.06 49.27 47.08 47.52 0.0M
2021-08-02 49.06 49.06 47.52 48.84 0.0M
2021-07-30 47.74 49.94 47.30 47.96 0.0M
2021-07-29 51.70 52.36 47.08 47.52 0.0M
2021-07-28 48.62 53.02 47.74 52.14 0.0M
2021-07-27 49.72 49.94 45.76 47.30 0.0M
2021-07-26 47.30 50.38 46.86 48.84 0.0M
2021-07-23 52.14 52.36 47.96 49.06 0.0M
2021-07-22 54.78 55.44 52.58 53.46 0.0M
2021-07-21 54.56 55.44 52.58 54.12 0.0M
2021-07-20 55.22 55.88 52.80 54.78 0.0M
2021-07-19 52.80 55.00 50.16 53.90 0.0M
2021-07-16 53.90 55.00 52.40 53.02 0.0M
2021-07-15 54.34 55.00 52.58 54.56 0.0M
2021-07-14 57.42 58.74 53.46 55.44 0.0M
2021-07-13 58.30 58.74 53.62 55.66 0.1M
2021-07-12 63.14 63.14 58.96 59.62 0.0M
2021-07-09 68.42 69.08 61.60 63.36 0.1M
2021-07-08 67.10 71.28 65.15 70.18 0.2M
2021-07-07 73.92 93.50 73.26 74.80 3.7M
2021-07-06 62.26 63.58 58.30 61.38 0.2M
2021-07-02 62.92 64.90 62.48 62.92 0.0M
2021-07-01 61.60 64.68 61.60 63.58 0.0M
2021-06-30 64.90 65.86 57.97 61.82 0.0M
2021-06-29 71.50 71.50 63.80 64.90 0.0M
2021-06-28 69.52 70.62 68.20 69.52 0.0M
2021-06-25 73.92 75.02 68.20 68.20 0.0M
2021-06-24 76.34 77.00 74.14 75.24 0.0M
2021-06-23 74.14 76.56 74.14 74.58 0.0M
2021-06-22 74.36 76.78 73.92 73.92 0.0M
2021-06-21 76.56 77.00 73.48 74.36 0.0M
2021-06-18 75.68 77.66 73.26 73.26 0.0M
2021-06-17 77.44 82.28 76.34 76.56 0.0M
2021-06-16 79.42 81.26 76.56 76.56 0.0M
2021-06-15 86.02 86.46 78.87 79.86 0.0M
2021-06-14 91.30 91.30 86.46 86.90 0.0M
2021-06-11 86.02 87.34 84.70 86.90 0.0M
2021-06-10 86.46 88.44 84.48 86.46 0.0M
2021-06-09 87.34 89.54 85.80 86.02 0.0M
2021-06-08 84.26 87.40 84.26 84.92 0.0M
2021-06-07 83.60 86.68 82.50 84.48 0.0M
2021-06-04 85.58 86.90 80.30 80.74 0.0M
2021-06-03 85.36 87.34 83.16 85.14 0.0M
2021-06-02 89.32 91.30 82.28 84.26 0.0M
2021-06-01 88.88 91.08 88.00 89.10 0.0M
2021-05-28 86.68 90.31 86.68 88.22 0.0M
2021-05-27 86.02 89.54 86.02 87.12 0.0M
2021-05-26 84.70 87.34 84.70 86.90 0.0M
2021-05-25 85.58 87.34 84.26 84.70 0.0M
2021-05-24 86.90 87.78 83.38 85.14 0.0M
2021-05-21 88.88 89.35 87.12 87.12 0.0M
2021-05-20 88.66 90.64 85.22 87.34 0.0M
2021-05-19 80.96 89.10 78.76 87.56 0.0M
2021-05-18 79.20 83.60 79.20 81.84 0.0M
2021-05-17 75.46 80.74 75.46 78.98 0.0M
2021-05-14 77.00 81.40 74.14 76.34 0.0M
2021-05-13 81.40 85.80 74.80 74.80 0.0M
2021-05-12 79.42 84.48 78.98 81.18 0.0M
2021-05-11 82.50 88.88 78.98 80.96 0.0M
2021-05-10 88.22 91.30 85.14 85.58 0.0M
2021-05-07 91.30 94.82 88.44 88.44 0.0M
2021-05-06 96.14 97.68 88.22 89.98 0.0M
2021-05-05 104.28 106.48 94.60 95.48 0.0M
2021-05-04 110.00 110.25 102.30 104.06 0.0M
2021-05-03 107.58 111.76 106.04 111.32 0.0M
2021-04-30 106.70 110.00 104.72 106.92 0.0M
2021-04-29 109.12 110.00 106.70 106.70 0.0M
2021-04-28 107.58 110.00 104.50 109.34 0.0M
2021-04-27 113.96 117.48 107.58 108.90 0.0M
2021-04-26 106.70 115.28 104.50 112.42 0.0M
2021-04-23 102.08 109.12 101.20 106.70 0.0M
2021-04-22 101.42 106.48 99.66 101.42 0.0M
2021-04-21 93.28 101.84 91.74 100.10 0.0M
2021-04-20 98.12 100.76 92.62 94.38 0.0M
2021-04-19 102.30 104.06 97.90 99.00 0.0M
2021-04-16 105.16 106.26 97.90 102.30 0.0M
2021-04-15 111.10 111.10 102.74 106.26 0.0M
2021-04-14 102.30 106.48 99.22 102.52 0.0M
2021-04-13 102.30 105.82 97.90 101.42 0.0M
2021-04-12 113.30 113.30 101.86 101.86 0.0M
2021-04-09 119.46 122.10 112.64 113.74 0.0M
2021-04-08 115.72 119.68 112.86 119.46 0.0M
2021-04-07 114.40 117.26 112.64 113.74 0.0M
2021-04-06 115.94 119.02 113.30 114.18 0.0M
2021-04-05 113.30 121.00 111.10 117.26 0.0M
2021-04-01 106.26 113.30 106.26 111.76 0.0M
2021-03-31 100.32 108.46 100.32 104.94 0.0M
2021-03-30 108.46 108.46 97.90 100.76 0.0M
2021-03-29 111.76 112.31 104.72 106.48 0.0M
2021-03-26 117.26 120.78 110.44 112.42 0.0M
2021-03-25 120.56 120.56 111.54 117.70 0.0M
2021-03-24 122.32 122.32 113.96 115.06 0.0M
2021-03-23 127.60 127.60 119.90 121.44 0.0M
2021-03-22 126.28 127.16 121.88 125.40 0.0M
2021-03-19 125.62 132.44 122.98 124.08 0.0M
2021-03-18 133.32 138.16 124.96 126.28 0.0M
2021-03-17 125.18 136.18 122.10 135.30 0.0M
2021-03-16 131.12 133.33 124.43 125.84 0.0M
2021-03-15 128.92 136.18 127.60 129.80 0.0M
2021-03-12 121.00 129.58 118.80 129.36 0.0M
2021-03-11 119.90 126.50 119.24 122.10 0.0M
2021-03-10 121.66 126.50 117.26 119.24 0.0M
2021-03-09 112.64 123.86 112.64 120.78 0.0M
2021-03-08 123.86 123.86 111.54 112.20 0.0M
2021-03-05 118.80 120.58 107.36 115.06 0.0M
2021-03-04 124.30 126.72 111.54 117.92 0.0M
2021-03-03 127.60 130.90 122.10 125.84 0.0M
2021-03-02 125.84 129.14 121.88 128.26 0.0M
2021-03-01 125.84 127.16 121.16 125.62 0.0M
2021-02-26 121.88 124.08 115.06 121.00 0.0M
2021-02-25 125.18 126.06 117.04 121.00 0.0M
2021-02-24 129.14 131.34 122.32 123.64 0.0M
2021-02-23 129.36 130.68 117.70 127.38 0.0M
2021-02-22 143.44 146.74 134.64 134.64 0.0M
2021-02-19 149.60 153.12 148.50 150.70 0.0M
2021-02-18 154.22 154.22 144.10 148.94 0.0M
2021-02-17 154.88 155.98 149.60 153.56 0.0M
2021-02-16 154.00 157.52 150.70 154.88 0.0M
2021-02-12 152.02 155.76 147.40 153.56 0.0M
2021-02-11 158.62 159.94 149.16 150.48 0.0M
2021-02-10 160.60 163.68 150.70 160.38 0.0M
2021-02-09 160.82 164.34 158.40 160.60 0.0M
2021-02-08 162.25 164.78 154.66 161.48 0.0M
2021-02-05 161.92 163.46 153.12 159.06 0.0M
2021-02-04 169.84 171.32 158.40 163.02 0.0M
2021-02-03 165.88 170.06 159.72 166.98 0.0M
2021-02-02 169.40 172.26 158.18 163.90 0.0M
2021-02-01 179.52 179.52 164.56 168.08 0.0M
2021-01-29 152.90 172.04 150.70 169.62 0.1M
2021-01-28 149.60 152.90 144.76 150.48 0.0M
2021-01-27 145.64 162.58 141.02 146.08 0.0M
2021-01-26 156.42 159.06 147.62 150.04 0.0M
2021-01-25 159.50 159.50 147.62 157.96 0.0M
2021-01-22 153.12 163.35 144.10 159.06 0.0M
2021-01-21 135.96 161.04 130.90 155.98 0.2M
2021-01-20 134.64 137.50 125.40 126.72 0.0M
2021-01-19 138.60 141.57 133.32 133.54 0.0M
2021-01-15 139.26 140.80 132.22 137.72 0.0M
2021-01-14 140.36 143.16 137.72 139.26 0.0M
2021-01-13 142.34 146.30 138.60 140.36 0.0M
2021-01-12 152.24 156.75 142.34 142.56 0.0M
2021-01-11 141.02 151.80 140.80 149.82 0.0M
2021-01-08 141.68 144.10 138.60 141.24 0.0M
2021-01-07 132.66 139.92 132.66 139.70 0.0M
2021-01-06 133.98 137.50 130.90 132.22 0.0M
2021-01-05 134.42 137.50 131.12 133.98 0.0M
2021-01-04 143.00 143.00 132.22 136.18 0.0M