Onconova Therapeutic (NQ: ONTX )

0.6811 USD -0.0189 (-2.70%)
Official Closing Price Updated: 7:58 PM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 1.170 1.170 1.110 1.150 8,167,900 -0.03(-2.54%)
Jul 30, 2020 1.190 1.250 1.120 1.180 15,376,967 -0.10(-7.81%)
Jul 29, 2020 1.110 1.380 0.9900 1.280 56,264,650 +0.15(+13.27%)
Jul 28, 2020 1.200 1.210 1.110 1.130 10,002,865 -0.11(-8.87%)
Jul 27, 2020 1.250 1.250 1.170 1.240 20,767,720 +0.13(+11.71%)
Jul 24, 2020 1.120 1.150 0.9830 1.110 16,444,800 -0.03(-2.63%)
Jul 23, 2020 1.270 1.300 1.080 1.140 19,176,536 -0.05(-4.20%)
Jul 22, 2020 1.200 1.250 1.060 1.190 32,247,053 -0.20(-14.39%)
Jul 21, 2020 1.430 1.560 1.180 1.390 93,458,525 +0.30(+27.52%)
Jul 20, 2020 0.9500 1.170 0.9300 1.090 70,090,456 +0.28(+34.14%)
Jul 17, 2020 0.7058 0.9590 0.7035 0.8126 70,453,300 +0.13(+19.50%)
Jul 16, 2020 0.5800 0.6900 0.5600 0.6800 26,705,437 +0.10(+17.73%)
Jul 15, 2020 0.5600 0.5779 0.5520 0.5776 3,082,186 +0.02(+3.88%)
Jul 14, 2020 0.5730 0.5799 0.5500 0.5560 3,603,808 -0.02(-4.14%)
Jul 13, 2020 0.5800 0.6000 0.5700 0.5800 4,789,955 +0.01(+2.20%)
Jul 10, 2020 0.5600 0.5750 0.5460 0.5675 3,600,700 +0.01(+1.34%)
Jul 09, 2020 0.5800 0.5800 0.5400 0.5600 4,120,795 -0.02(-3.03%)
Jul 08, 2020 0.5820 0.5869 0.5700 0.5775 3,213,595 -0.01(-2.12%)
Jul 07, 2020 0.5700 0.6000 0.5600 0.5900 3,728,453 +0.01(+1.72%)
Jul 06, 2020 0.6000 0.6100 0.5700 0.5800 4,445,014 +0.00(+0.09%)
Jul 02, 2020 0.5999 0.6100 0.5731 0.5795 3,543,300 -0.01(-0.96%)
Jul 01, 2020 0.5669 0.6143 0.5662 0.5851 5,517,981 +0.02(+3.36%)
Jun 30, 2020 0.5645 0.6390 0.5420 0.5661 16,711,772 -0.00(-0.68%)
Jun 29, 2020 0.5300 0.5700 0.5200 0.5700 5,141,638 +0.03(+5.34%)
Jun 26, 2020 0.5740 0.5749 0.5350 0.5411 5,897,100 -0.03(-5.39%)
Jun 25, 2020 0.5600 0.5770 0.5360 0.5719 6,837,916 -0.01(-1.36%)
Jun 24, 2020 0.5800 0.5980 0.5610 0.5798 5,897,529 -0.03(-4.92%)
Jun 23, 2020 0.6350 0.6400 0.5800 0.6098 9,143,748 -0.00(-0.03%)
Jun 22, 2020 0.6000 0.6400 0.6000 0.6100 10,949,065 +0.03(+5.52%)
Jun 19, 2020 0.5753 0.6100 0.5600 0.5781 8,734,700 -0.00(-0.33%)
Jun 18, 2020 0.5600 0.5800 0.5400 0.5800 5,709,057 +0.01(+1.36%)
Jun 17, 2020 0.5850 0.5850 0.5250 0.5722 8,462,110 +0.01(+2.18%)
Jun 16, 2020 0.6000 0.6150 0.5500 0.5600 9,376,141 -0.04(-6.67%)
Jun 15, 2020 0.5600 0.6400 0.5600 0.6000 11,509,623 -0.01(-1.14%)
Jun 12, 2020 0.6200 0.6800 0.5280 0.6069 27,903,600 +0.01(+1.78%)
Jun 11, 2020 0.5680 0.7390 0.5350 0.5963 108,511,062 +0.12(+24.23%)
Jun 10, 2020 0.5100 0.5100 0.4600 0.4800 17,557,006 -0.02(-4.00%)
Jun 09, 2020 0.4900 0.5200 0.4800 0.5000 9,375,946 +0.01(+2.65%)
Jun 08, 2020 0.4874 0.5200 0.4726 0.4871 10,748,996 +0.02(+3.26%)
Jun 05, 2020 0.4620 0.4974 0.4515 0.4717 8,045,700 +0.02(+4.47%)
Jun 04, 2020 0.4600 0.4700 0.4330 0.4515 11,561,727 -0.01(-1.85%)
Jun 03, 2020 0.5000 0.5200 0.4600 0.4600 16,799,561 -0.04(-8.28%)
Jun 02, 2020 0.4400 0.5200 0.4373 0.5015 27,677,978 +0.06(+14.71%)
Jun 01, 2020 0.4300 0.4500 0.4210 0.4372 9,052,143 +0.02(+4.69%)
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%)
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.