| Onyx Pharmaceuticals, Inc. | (NQ: ONXX) |
|
USD
|
|
Official Closing Price
/ Updated: /
|
| View: | Quote | News | Research |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 23, 2013 | 92.01 | 96.95 | 89.33 | 96.20 | 0 | +3.17(+3.41%) |
| May 22, 2013 | 93.48 | 95.72 | 92.14 | 93.03 | 0 | +0.12(+0.13%) |
| May 21, 2013 | 95.00 | 95.50 | 92.71 | 92.91 | 0 | -1.43(-1.52%) |
| May 20, 2013 | 95.55 | 98.20 | 94.28 | 94.34 | 0 | -1.31(-1.37%) |
| May 17, 2013 | 96.26 | 96.38 | 94.39 | 95.65 | 0 | +0.30(+0.31%) |
| May 16, 2013 | 98.00 | 99.21 | 93.92 | 95.35 | 1,320,421 | -3.39(-3.43%) |
| May 15, 2013 | 101.00 | 101.43 | 97.82 | 98.74 | 0 | +0.87(+0.89%) |
| May 13, 2013 | 97.00 | 99.52 | 96.43 | 97.87 | 0 | +0.65(+0.67%) |
| May 10, 2013 | 95.92 | 97.50 | 95.12 | 97.22 | 0 | +0.72(+0.75%) |
| May 09, 2013 | 96.30 | 97.36 | 95.92 | 96.50 | 0 | +0.65(+0.68%) |
| May 08, 2013 | 94.47 | 96.50 | 90.56 | 95.85 | 0 | +5.30(+5.85%) |
| May 07, 2013 | 90.81 | 91.56 | 88.40 | 90.55 | 0 | +0.57(+0.63%) |
| May 06, 2013 | 91.01 | 91.47 | 88.77 | 89.98 | 0 | -0.48(-0.53%) |
| May 03, 2013 | 93.23 | 92.50 | 90.32 | 90.46 | 0 | -0.99(-1.08%) |
| May 02, 2013 | 92.30 | 92.30 | 90.62 | 91.45 | 0 | +1.35(+1.50%) |
| May 01, 2013 | 93.85 | 94.37 | 89.77 | 90.10 | 0 | -4.70(-4.96%) |
| Apr 30, 2013 | 95.59 | 95.85 | 93.34 | 94.80 | 0 | -1.05(-1.10%) |
| Apr 29, 2013 | 94.85 | 96.61 | 94.69 | 95.85 | 799,075 | +1.16(+1.23%) |
| Apr 26, 2013 | 94.27 | 94.92 | 93.10 | 94.69 | 743,090 | +0.05(+0.05%) |
| Apr 25, 2013 | 96.78 | 96.78 | 93.21 | 94.64 | 0 | -0.50(-0.53%) |
| Apr 24, 2013 | 98.50 | 98.57 | 94.65 | 95.14 | 0 | -4.19(-4.22%) |
| Apr 23, 2013 | 98.10 | 101.57 | 98.10 | 99.33 | 1,100,495 | +1.45(+1.48%) |
| Apr 22, 2013 | 97.77 | 100.42 | 96.90 | 97.88 | 1,227,779 | +1.01(+1.04%) |
| Apr 19, 2013 | 94.39 | 97.93 | 94.26 | 96.87 | 1,157,372 | +3.49(+3.74%) |
| Apr 18, 2013 | 95.56 | 96.74 | 92.25 | 93.38 | 843,609 | -2.03(-2.13%) |
| Apr 17, 2013 | 94.07 | 95.90 | 92.63 | 95.41 | 1,178,538 | +0.06(+0.06%) |
| Apr 16, 2013 | 94.30 | 95.89 | 92.45 | 95.35 | 1,182,291 | +2.49(+2.68%) |
| Apr 15, 2013 | 95.15 | 96.29 | 92.55 | 92.86 | 1,008,765 | -3.51(-3.64%) |
| Apr 12, 2013 | 96.26 | 97.47 | 94.43 | 96.37 | 917,645 | -0.70(-0.72%) |
| Apr 11, 2013 | 95.26 | 99.40 | 94.51 | 97.07 | 1,927,408 | +2.71(+2.87%) |
| Apr 10, 2013 | 91.02 | 95.36 | 90.75 | 94.36 | 1,872,753 | +4.19(+4.65%) |
| Apr 09, 2013 | 89.98 | 91.00 | 89.31 | 90.17 | 720,670 | +0.18(+0.20%) |
| Apr 08, 2013 | 89.45 | 90.09 | 88.75 | 89.99 | 815,407 | +0.35(+0.39%) |
| Apr 05, 2013 | 86.00 | 90.14 | 84.63 | 89.64 | 1,858,563 | +3.08(+3.56%) |
| Apr 04, 2013 | 88.70 | 89.02 | 85.36 | 86.56 | 1,320,556 | -1.43(-1.62%) |
| Apr 03, 2013 | 90.90 | 90.96 | 86.57 | 87.99 | 1,022,875 | -2.72(-3.00%) |
| Apr 02, 2013 | 88.98 | 91.57 | 88.98 | 90.71 | 975,380 | +1.51(+1.69%) |
| Apr 01, 2013 | 86.00 | 92.49 | 86.00 | 89.20 | 1,526,757 | +0.34(+0.38%) |
| Mar 28, 2013 | 88.43 | 90.50 | 87.76 | 88.86 | 1,159,660 | +0.33(+0.37%) |
| Mar 27, 2013 | 85.73 | 88.66 | 85.46 | 88.53 | 953,993 | +2.42(+2.81%) |
| Mar 26, 2013 | 86.35 | 86.76 | 84.23 | 86.11 | 982,504 | -0.06(-0.07%) |
| Mar 25, 2013 | 84.02 | 87.70 | 84.02 | 86.17 | 1,195,514 | +2.74(+3.28%) |
| Mar 22, 2013 | 84.03 | 84.85 | 83.08 | 83.43 | 578,470 | -0.12(-0.14%) |
| Mar 21, 2013 | 84.50 | 85.65 | 83.00 | 83.55 | 1,054,968 | -1.11(-1.31%) |
| Mar 20, 2013 | 86.61 | 86.91 | 83.77 | 84.66 | 1,136,023 | -1.50(-1.74%) |
| Mar 19, 2013 | 86.96 | 88.91 | 85.55 | 86.16 | 1,385,948 | -0.45(-0.52%) |
| Mar 18, 2013 | 86.54 | 87.29 | 85.26 | 86.61 | 777,857 | -1.10(-1.25%) |
| Mar 15, 2013 | 88.48 | 89.40 | 86.72 | 87.71 | 1,308,922 | -0.91(-1.03%) |
| Mar 14, 2013 | 88.00 | 89.51 | 87.31 | 88.62 | 1,259,205 | +1.33(+1.52%) |
| Mar 13, 2013 | 87.98 | 88.31 | 86.55 | 87.29 | 887,090 | -0.54(-0.61%) |
| Mar 12, 2013 | 87.21 | 88.00 | 86.09 | 87.83 | 1,525,209 | +0.00(+0.00%) |
| Mar 11, 2013 | 85.65 | 88.10 | 85.12 | 87.83 | 1,858,085 | +2.18(+2.55%) |
| Mar 08, 2013 | 83.74 | 86.45 | 82.78 | 85.65 | 2,428,231 | +2.16(+2.59%) |
| Mar 07, 2013 | 79.72 | 84.15 | 79.48 | 83.49 | 2,377,610 | +3.47(+4.34%) |
| Mar 06, 2013 | 78.84 | 80.21 | 78.82 | 80.02 | 1,373,903 | +1.26(+1.60%) |
| Mar 05, 2013 | 77.20 | 78.84 | 76.67 | 78.76 | 1,292,960 | +1.60(+2.07%) |
| Mar 04, 2013 | 75.25 | 77.17 | 74.34 | 77.16 | 1,080,966 | +1.91(+2.54%) |
