Onconova Therapeutic (NQ: ONTX )

1.250 USD -0.110 (-8.09%)
Official Closing Price Updated: 7:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 0.4000 0.4390 0.4000 0.4176 11,666,899 +0.02(+4.40%)
May 28, 2020 0.4000 0.4200 0.3800 0.4000 10,195,851 +0.01(+2.56%)
May 27, 2020 0.3759 0.3943 0.3600 0.3900 6,569,248 +0.01(+1.83%)
May 26, 2020 0.4200 0.4297 0.3651 0.3830 13,534,625 -0.03(-7.87%)
May 22, 2020 0.4400 0.4497 0.4051 0.4157 9,789,400 -0.02(-5.48%)
May 21, 2020 0.3805 0.4500 0.3760 0.4398 25,229,673 +0.06(+17.28%)
May 20, 2020 0.3500 0.3800 0.3500 0.3750 6,741,195 +0.02(+4.17%)
May 19, 2020 0.3700 0.3800 0.3500 0.3600 4,707,426 -0.01(-2.70%)
May 18, 2020 0.3700 0.3800 0.3500 0.3700 9,845,763 +0.01(+2.52%)
May 15, 2020 0.4000 0.4008 0.3600 0.3609 25,562,600 +0.00(+0.25%)
May 14, 2020 0.3800 0.3800 0.3500 0.3600 7,654,905 +0.00(+0.00%)
May 13, 2020 0.4000 0.4000 0.3300 0.3600 10,180,380 -0.03(-8.35%)
May 12, 2020 0.3810 0.3990 0.3700 0.3928 15,788,873 +0.04(+10.03%)
May 11, 2020 0.3400 0.3679 0.3388 0.3570 10,002,466 +0.03(+8.28%)
May 08, 2020 0.3247 0.3300 0.3152 0.3297 4,950,900 +0.01(+3.03%)
May 07, 2020 0.3100 0.3300 0.3000 0.3200 8,513,189 +0.01(+4.44%)
May 06, 2020 0.3120 0.3120 0.3010 0.3064 3,122,147 -0.00(-1.16%)
May 05, 2020 0.3300 0.3300 0.3000 0.3100 4,334,817 -0.01(-2.52%)
May 04, 2020 0.3075 0.3290 0.3000 0.3180 4,688,801 +0.01(+3.41%)
May 01, 2020 0.3100 0.3180 0.3000 0.3075 4,373,200 -0.01(-2.35%)
Apr 30, 2020 0.3420 0.3420 0.3100 0.3149 4,823,330 -0.03(-7.38%)
Apr 29, 2020 0.3300 0.3600 0.3200 0.3400 9,321,734 +0.02(+5.26%)
Apr 28, 2020 0.3070 0.3300 0.3026 0.3230 8,628,878 +0.02(+6.60%)
Apr 27, 2020 0.3057 0.3070 0.2950 0.3030 5,224,768 -0.00(-0.26%)
Apr 24, 2020 0.3017 0.3050 0.2910 0.3038 4,063,800 +0.00(+0.80%)
Apr 23, 2020 0.3000 0.3050 0.2901 0.3014 4,474,224 -0.00(-1.18%)
Apr 22, 2020 0.3123 0.3174 0.2979 0.3050 3,260,903 -0.00(-1.55%)
Apr 21, 2020 0.2949 0.3200 0.2931 0.3098 4,971,652 +0.00(+0.26%)
Apr 20, 2020 0.3198 0.3200 0.3010 0.3090 5,355,166 -0.01(-3.44%)
Apr 17, 2020 0.3210 0.3280 0.3077 0.3200 3,729,900 +0.00(+0.00%)
Apr 16, 2020 0.3142 0.3300 0.3100 0.3200 3,024,180 +0.01(+3.23%)
Apr 15, 2020 0.3200 0.3200 0.2900 0.3100 3,776,449 -0.02(-5.63%)
Apr 14, 2020 0.3346 0.3600 0.3200 0.3285 7,436,052 -0.00(-0.45%)
Apr 13, 2020 0.3140 0.3378 0.3060 0.3300 6,662,061 +0.02(+5.10%)
Apr 09, 2020 0.2900 0.3150 0.2900 0.3140 4,365,900 +0.02(+6.77%)
Apr 08, 2020 0.2815 0.3000 0.2800 0.2941 2,900,024 +0.00(+1.17%)
Apr 07, 2020 0.2915 0.2998 0.2858 0.2907 3,492,073 +0.00(+0.24%)
Apr 06, 2020 0.2900 0.2900 0.2800 0.2900 3,835,491 +0.00(+0.17%)
Apr 03, 2020 0.2800 0.3040 0.2750 0.2895 6,144,100 +0.01(+3.39%)
Apr 02, 2020 0.3000 0.3000 0.2800 0.2800 5,613,032 -0.01(-4.11%)
Apr 01, 2020 0.2950 0.3077 0.2900 0.2920 4,883,588 -0.01(-3.63%)
Mar 31, 2020 0.3160 0.3175 0.2960 0.3030 3,431,900 -0.01(-2.92%)
Mar 30, 2020 0.3100 0.3149 0.2934 0.3121 6,037,303 -0.01(-2.44%)
Mar 27, 2020 0.3199 0.3199 0.3000 0.3199 4,571,400 -0.00(-0.93%)
Mar 26, 2020 0.3349 0.3394 0.3110 0.3229 8,489,695 -0.03(-9.17%)
Mar 25, 2020 0.4000 0.4200 0.3300 0.3555 15,057,389 -0.01(-3.92%)
Mar 24, 2020 0.3400 0.4200 0.3300 0.3700 22,334,495 +0.05(+16.43%)
Mar 23, 2020 0.3065 0.3200 0.2922 0.3178 4,156,949 +0.01(+4.23%)
Mar 20, 2020 0.3200 0.3200 0.3000 0.3049 4,580,100 +0.00(+1.63%)
Mar 19, 2020 0.2870 0.3199 0.2851 0.3000 4,617,402 +0.01(+3.45%)
Mar 18, 2020 0.3010 0.3080 0.2800 0.2900 4,780,142 -0.01(-4.10%)
Mar 17, 2020 0.2984 0.3200 0.2900 0.3024 4,839,041 +0.00(+0.80%)
Mar 16, 2020 0.3000 0.3100 0.2700 0.3000 5,781,201 -0.02(-6.28%)
Mar 13, 2020 0.3352 0.3550 0.2900 0.3201 8,784,600 +0.01(+3.26%)
Mar 12, 2020 0.3000 0.3300 0.2800 0.3100 9,378,723 -0.05(-13.89%)
Mar 11, 2020 0.4000 0.4000 0.3500 0.3600 7,530,626 -0.04(-9.91%)
Mar 10, 2020 0.4150 0.4349 0.3700 0.3996 8,420,794 -0.01(-2.06%)
Mar 09, 2020 0.4400 0.4400 0.3986 0.4080 10,807,294 -0.05(-10.76%)
Mar 06, 2020 0.4516 0.4798 0.4400 0.4572 7,528,000 -0.01(-1.68%)
Mar 05, 2020 0.4984 0.4984 0.4500 0.4650 8,814,054 -0.03(-6.16%)
Mar 04, 2020 0.4700 0.5375 0.4700 0.4955 15,391,892 +0.01(+1.12%)
Mar 03, 2020 0.4640 0.5400 0.4413 0.4900 22,780,172 +0.03(+6.52%)
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.