Onconova Therapeutic (NQ: ONTX )

0.7500 USD -0.0300 (-3.85%)
Streaming Delayed Price Updated: 5:37 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 0.3500 0.3600 0.3365 0.3410 8,545,800 -0.02(-4.75%)
Jan 30, 2020 0.3696 0.3700 0.3430 0.3580 7,967,534 -0.02(-4.25%)
Jan 29, 2020 0.3810 0.3810 0.3696 0.3739 6,072,017 -0.01(-2.96%)
Jan 28, 2020 0.3900 0.3900 0.3700 0.3853 6,414,371 -0.00(-0.95%)
Jan 27, 2020 0.3650 0.3900 0.3560 0.3890 12,797,301 +0.01(+2.48%)
Jan 24, 2020 0.4169 0.4200 0.3759 0.3796 14,718,700 -0.03(-6.96%)
Jan 23, 2020 0.4294 0.4340 0.3825 0.4080 27,508,091 +0.03(+9.12%)
Jan 22, 2020 0.4024 0.4099 0.3247 0.3739 13,329,652 -0.03(-7.68%)
Jan 21, 2020 0.4020 0.4359 0.3890 0.4050 17,329,472 -0.00(-1.22%)
Jan 17, 2020 0.4160 0.4450 0.4070 0.4100 15,099,600 -0.02(-4.58%)
Jan 16, 2020 0.4300 0.4394 0.4200 0.4297 8,049,578 -0.01(-2.34%)
Jan 15, 2020 0.4300 0.4400 0.4200 0.4400 7,338,157 -0.00(-1.01%)
Jan 14, 2020 0.4400 0.4500 0.4275 0.4445 11,958,333 -0.01(-2.20%)
Jan 13, 2020 0.4500 0.4700 0.4400 0.4545 11,767,334 +0.01(+3.30%)
Jan 10, 2020 0.4850 0.4850 0.4311 0.4400 10,873,101 -0.02(-4.35%)
Jan 09, 2020 0.4200 0.4600 0.4100 0.4600 16,026,544 +0.02(+5.72%)
Jan 08, 2020 0.4200 0.4554 0.4110 0.4351 12,821,057 -0.01(-3.31%)
Jan 07, 2020 0.4600 0.5000 0.4100 0.4500 19,500,019 -0.01(-2.17%)
Jan 06, 2020 0.5200 0.5300 0.4400 0.4600 28,088,984 -0.03(-5.49%)
Jan 03, 2020 0.4200 0.5250 0.3930 0.4867 51,173,197 +0.07(+15.88%)
Jan 02, 2020 0.4100 0.4200 0.3800 0.4200 26,681,375 +0.04(+9.66%)
Dec 31, 2019 0.5191 0.5700 0.3221 0.3830 70,024,900 -0.10(-20.21%)
Dec 30, 2019 0.4800 0.6900 0.4300 0.4800 112,429,662 +0.07(+15.94%)
Dec 27, 2019 0.3300 0.4450 0.3244 0.4140 49,294,400 +0.10(+32.27%)
Dec 26, 2019 0.3000 0.3250 0.2997 0.3130 11,899,098 +0.02(+5.74%)
Dec 24, 2019 0.3000 0.3020 0.2900 0.2960 4,947,900 -0.01(-3.01%)
Dec 23, 2019 0.3150 0.3150 0.2930 0.3052 7,614,815 -0.00(-1.55%)
Dec 20, 2019 0.3113 0.3130 0.3000 0.3100 7,484,400 +0.00(+0.62%)
Dec 19, 2019 0.3000 0.3170 0.2993 0.3081 10,350,075 +0.01(+3.88%)
Dec 18, 2019 0.2800 0.3025 0.2720 0.2966 23,902,486 -0.03(-8.34%)
Dec 17, 2019 0.3245 0.3500 0.3150 0.3236 18,800,037 +0.01(+4.39%)
Dec 16, 2019 0.3100 0.3300 0.3000 0.3100 13,470,006 +0.02(+6.93%)
Dec 13, 2019 0.2700 0.2905 0.2652 0.2899 8,843,900 +0.02(+6.50%)
Dec 12, 2019 0.2885 0.2899 0.2600 0.2722 12,954,346 -0.02(-7.26%)
Dec 11, 2019 0.3000 0.3089 0.2850 0.2935 13,313,048 -0.03(-9.22%)
Dec 10, 2019 0.3200 0.3290 0.2850 0.3233 18,159,664 -0.01(-4.24%)
Dec 09, 2019 0.3150 0.3490 0.3012 0.3376 33,330,587 -0.01(-3.54%)
Dec 06, 2019 0.3740 0.3800 0.3360 0.3500 41,499,600 +0.06(+19.82%)
Dec 05, 2019 0.3000 0.3100 0.2551 0.2921 18,876,201 -0.02(-7.65%)
Dec 04, 2019 0.3400 0.3600 0.3000 0.3163 22,585,617 -0.02(-6.97%)
Dec 03, 2019 0.3400 0.3900 0.3000 0.3400 71,086,769 +0.05(+15.69%)
Dec 02, 2019 0.2100 0.3100 0.2021 0.2939 75,332,062 +0.11(+56.33%)
Nov 29, 2019 0.1899 0.1980 0.1750 0.1880 23,592,600 +0.03(+18.02%)
Nov 27, 2019 0.1323 0.1700 0.1260 0.1593 38,281,300 +0.04(+33.87%)
Nov 26, 2019 0.1529 0.1587 0.1027 0.1190 33,931,606 -0.02(-15.00%)
Nov 25, 2019 0.1548 0.1599 0.1351 0.1400 8,264,135 -0.01(-9.27%)
Nov 22, 2019 0.1760 0.1800 0.1443 0.1543 9,927,200 -0.01(-5.80%)
Nov 21, 2019 0.4580 0.5883 0.1552 0.1638 37,994,944 -0.14(-45.71%)
Nov 20, 2019 0.4100 0.4100 0.2915 0.3017 912,241 -0.10(-24.57%)
Nov 19, 2019 0.4300 0.4300 0.3400 0.4000 381,706 +0.06(+17.65%)
Nov 18, 2019 0.3500 0.3800 0.3100 0.3400 292,261 -0.01(-2.88%)
Nov 15, 2019 0.3150 0.3800 0.3000 0.3501 250,400 +0.05(+16.70%)
Nov 14, 2019 0.3500 0.3800 0.3000 0.3000 698,034 -0.06(-16.90%)
Nov 13, 2019 0.3500 0.3689 0.3400 0.3610 340,970 -0.03(-7.44%)
Nov 12, 2019 0.4200 0.4300 0.3800 0.3900 399,016 -0.03(-7.14%)
Nov 11, 2019 0.4799 0.4799 0.4170 0.4200 577,631 -0.05(-9.99%)
Nov 08, 2019 0.4600 0.5000 0.4490 0.4666 134,200 +0.01(+1.41%)
Nov 07, 2019 0.5100 0.5200 0.4500 0.4601 317,364 -0.05(-9.50%)
Nov 06, 2019 0.5200 0.5400 0.4700 0.5084 265,190 +0.01(+1.38%)
Nov 05, 2019 0.5400 0.5700 0.5015 0.5015 232,944 -0.03(-6.03%)
Nov 04, 2019 0.5287 0.5500 0.5015 0.5337 144,785 +0.00(+0.68%)
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.