Onconova Therapeutic (NQ: ONTX )

0.8312 USD +0.1154 (+16.12%)
Official Closing Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 1.547 1.600 1.500 1.510 122,224 -0.02(-1.41%)
Nov 29, 2017 1.710 1.720 1.510 1.532 306,256 -0.19(-10.95%)
Nov 28, 2017 1.760 1.760 1.700 1.720 60,906 -0.02(-1.15%)
Nov 27, 2017 1.790 1.800 1.710 1.740 107,021 -0.02(-1.14%)
Nov 24, 2017 1.700 1.770 1.700 1.760 131,890 +0.06(+3.37%)
Nov 22, 2017 1.670 1.720 1.670 1.703 57,123 +0.02(+1.35%)
Nov 21, 2017 1.700 1.730 1.670 1.680 69,793 -0.02(-1.18%)
Nov 20, 2017 1.630 1.700 1.630 1.700 59,310 +0.01(+0.59%)
Nov 17, 2017 1.650 1.700 1.630 1.690 29,118 +0.03(+1.81%)
Nov 16, 2017 1.710 1.730 1.640 1.660 42,039 -0.01(-0.60%)
Nov 15, 2017 1.600 1.770 1.600 1.670 102,290 +0.09(+5.70%)
Nov 14, 2017 1.610 1.750 1.540 1.580 108,434 -0.05(-3.07%)
Nov 13, 2017 1.560 1.690 1.540 1.630 104,326 +0.09(+5.84%)
Nov 10, 2017 1.690 1.690 1.500 1.540 515,696 -0.32(-17.16%)
Nov 09, 2017 1.910 2.000 1.750 1.859 120,239 -0.04(-2.16%)
Nov 08, 2017 1.910 2.010 1.851 1.900 36,090 -0.01(-0.52%)
Nov 07, 2017 2.100 2.100 1.880 1.910 50,074 -0.02(-1.17%)
Nov 06, 2017 1.970 2.089 1.900 1.933 36,361 -0.02(-0.89%)
Nov 03, 2017 2.000 2.000 1.880 1.950 17,446 -0.00(-0.01%)
Nov 02, 2017 1.840 2.210 1.840 1.950 65,216 +0.09(+4.84%)
Nov 01, 2017 1.990 1.990 1.820 1.860 81,069 -0.14(-7.00%)
Oct 31, 2017 2.200 2.200 1.900 2.000 291,755 -0.21(-9.50%)
Oct 30, 2017 2.260 2.339 2.210 2.210 43,619 -0.04(-1.78%)
Oct 27, 2017 2.210 2.300 2.150 2.250 119,568 +0.01(+0.45%)
Oct 26, 2017 2.300 2.370 2.000 2.240 71,270 -0.06(-2.61%)
Oct 25, 2017 2.340 2.408 2.220 2.300 51,760 -0.05(-2.13%)
Oct 24, 2017 2.360 2.399 2.300 2.350 35,631 +0.00(+0.00%)
Oct 23, 2017 2.460 2.460 2.210 2.350 84,565 -0.10(-4.08%)
Oct 20, 2017 2.470 2.470 2.290 2.450 114,687 +0.00(+0.00%)
Oct 19, 2017 2.540 2.570 2.400 2.450 74,277 -0.08(-3.16%)
Oct 18, 2017 2.470 2.622 2.410 2.530 117,446 +0.02(+0.84%)
Oct 17, 2017 2.560 2.560 2.380 2.509 157,041 -0.08(-3.13%)
Oct 16, 2017 2.660 2.707 2.560 2.590 139,015 -0.06(-2.26%)
Oct 13, 2017 2.700 2.820 2.390 2.650 341,511 -0.03(-1.12%)
Oct 12, 2017 2.800 2.830 2.560 2.680 617,892 +0.08(+3.13%)
Oct 11, 2017 2.380 2.620 2.251 2.599 929,350 +0.24(+10.11%)
Oct 10, 2017 2.300 2.400 2.131 2.360 604,943 +0.08(+3.51%)
Oct 09, 2017 1.920 2.720 1.900 2.280 3,981,624 +0.53(+30.29%)
Oct 06, 2017 1.750 1.880 1.620 1.750 61,143 +0.00(+0.00%)
Oct 05, 2017 1.760 1.800 1.690 1.750 76,785 -0.01(-0.57%)
Oct 04, 2017 1.699 1.900 1.550 1.760 323,073 +0.14(+8.64%)
Oct 03, 2017 1.660 1.730 1.620 1.620 29,808 -0.06(-3.57%)
Oct 02, 2017 1.700 1.730 1.680 1.680 8,846 -0.03(-1.75%)
Sep 29, 2017 1.740 1.750 1.460 1.710 94,760 -0.06(-3.39%)
Sep 28, 2017 1.807 1.815 1.750 1.770 14,599 -0.06(-3.28%)
Sep 27, 2017 1.701 1.835 1.701 1.830 51,114 +0.10(+5.78%)
Sep 26, 2017 1.700 1.790 1.700 1.730 11,398 +0.00(+0.00%)
Sep 25, 2017 1.800 1.870 1.690 1.730 48,576 -0.07(-3.89%)
Sep 22, 2017 1.800 1.820 1.725 1.800 29,187 +0.02(+1.12%)
Sep 21, 2017 1.700 1.990 1.630 1.780 271,890 +0.13(+7.86%)
Sep 20, 2017 1.590 1.670 1.590 1.650 31,403 +0.05(+3.14%)
Sep 19, 2017 1.600 1.640 1.556 1.600 41,253 +0.00(+0.00%)
Sep 18, 2017 1.730 1.730 1.580 1.600 43,793 -0.13(-7.51%)
Sep 15, 2017 1.500 1.730 1.500 1.730 36,660 +0.22(+14.57%)
Sep 14, 2017 1.540 1.577 1.500 1.510 100,118 -0.04(-2.58%)
Sep 13, 2017 1.630 1.650 1.540 1.550 84,147 -0.08(-4.91%)
Sep 12, 2017 1.730 1.740 1.580 1.630 71,226 -0.05(-2.98%)
Sep 11, 2017 1.633 1.800 1.580 1.680 210,829 +0.05(+3.07%)
Sep 08, 2017 1.570 1.640 1.550 1.630 42,887 +0.06(+3.82%)
Sep 07, 2017 1.550 1.650 1.550 1.570 27,192 +0.00(+0.00%)
Sep 06, 2017 1.690 1.690 1.550 1.570 39,420 -0.09(-5.42%)
Sep 05, 2017 1.710 1.710 1.620 1.660 9,711 -0.01(-0.60%)
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.