Onconova Therapeutic (NQ: ONTX )

0.7250 USD +0.0439 (+6.45%)
Streaming Delayed Price Updated: 7:44 AM EST, Jan 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 0.2721 0.2800 0.2650 0.2800 5,509,026 +0.00(+1.49%)
Sep 29, 2020 0.2844 0.2845 0.2700 0.2759 6,295,598 -0.00(-1.46%)
Sep 28, 2020 0.2850 0.2850 0.2710 0.2800 6,405,548 -0.01(-2.57%)
Sep 25, 2020 0.2800 0.2994 0.2750 0.2874 8,371,800 -0.01(-4.20%)
Sep 24, 2020 0.2600 0.3000 0.2500 0.3000 14,978,058 +0.03(+11.07%)
Sep 23, 2020 0.2946 0.3100 0.2560 0.2701 20,612,878 -0.05(-15.57%)
Sep 22, 2020 0.3421 0.3421 0.3000 0.3199 28,560,559 -0.04(-12.09%)
Sep 21, 2020 0.4000 0.4396 0.3522 0.3639 101,168,806 +0.04(+13.08%)
Sep 18, 2020 0.2550 0.3678 0.2540 0.3218 142,624,800 +0.07(+28.72%)
Sep 17, 2020 0.2449 0.2595 0.2352 0.2500 9,726,648 +0.01(+2.92%)
Sep 16, 2020 0.2320 0.2566 0.2260 0.2429 11,555,689 +0.01(+4.83%)
Sep 15, 2020 0.2280 0.2394 0.2206 0.2317 7,175,767 +0.00(+0.74%)
Sep 14, 2020 0.2300 0.2400 0.2200 0.2300 7,173,669 -0.00(-2.09%)
Sep 11, 2020 0.2400 0.2500 0.2211 0.2349 11,989,900 -0.01(-4.08%)
Sep 10, 2020 0.2220 0.2770 0.2185 0.2449 42,884,112 +0.03(+12.44%)
Sep 09, 2020 0.2074 0.2230 0.2054 0.2178 6,619,323 +0.01(+5.01%)
Sep 08, 2020 0.2081 0.2134 0.2000 0.2074 6,500,647 -0.01(-3.40%)
Sep 04, 2020 0.2200 0.2250 0.1901 0.2147 11,589,499 +0.00(+0.05%)
Sep 03, 2020 0.2300 0.2348 0.2119 0.2146 11,132,675 -0.02(-6.70%)
Sep 02, 2020 0.2300 0.2600 0.2200 0.2300 28,925,697 +0.01(+4.74%)
Sep 01, 2020 0.2120 0.2250 0.2101 0.2196 23,650,503 -0.02(-8.77%)
Aug 31, 2020 0.2739 0.2760 0.2350 0.2407 33,052,950 -0.03(-12.09%)
Aug 28, 2020 0.2789 0.2799 0.2700 0.2738 16,076,300 -0.01(-2.46%)
Aug 27, 2020 0.2980 0.2980 0.2700 0.2807 20,742,350 -0.01(-4.17%)
Aug 26, 2020 0.2900 0.3189 0.2850 0.2929 27,051,187 +0.00(+0.62%)
Aug 25, 2020 0.3100 0.3124 0.2805 0.2911 39,207,450 -0.05(-15.11%)
Aug 24, 2020 0.2752 0.3980 0.2600 0.3429 178,981,625 -0.67(-66.05%)
Aug 21, 2020 1.020 1.030 0.9800 1.010 4,019,900 -0.01(-0.98%)
Aug 20, 2020 1.000 1.040 0.9700 1.020 6,700,719 +0.02(+2.00%)
Aug 19, 2020 1.030 1.030 0.9700 1.000 4,390,879 -0.04(-3.85%)
Aug 18, 2020 1.040 1.040 1.000 1.040 4,707,999 +0.01(+0.97%)
Aug 17, 2020 0.9000 1.080 0.9000 1.030 10,323,784 +0.09(+8.99%)
Aug 14, 2020 1.000 1.000 0.7800 0.9450 13,133,200 -0.07(-6.44%)
Aug 13, 2020 1.050 1.050 1.000 1.010 8,238,841 -0.05(-4.72%)
Aug 12, 2020 1.100 1.100 0.9900 1.060 9,721,650 -0.04(-3.64%)
Aug 11, 2020 1.120 1.200 1.070 1.100 13,125,816 -0.02(-1.79%)
Aug 10, 2020 1.160 1.170 1.080 1.120 6,946,684 -0.02(-1.75%)
Aug 07, 2020 1.030 1.150 1.030 1.140 6,770,400 +0.07(+6.54%)
Aug 06, 2020 1.090 1.110 1.020 1.070 7,894,704 -0.04(-3.60%)
Aug 05, 2020 1.090 1.120 1.050 1.110 6,427,922 +0.01(+0.91%)
Aug 04, 2020 1.110 1.140 1.080 1.100 6,572,134 -0.04(-3.51%)
Aug 03, 2020 1.140 1.160 1.060 1.140 8,228,816 -0.01(-0.87%)
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%)
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.