Onconova Therapeutic (NQ: ONTX )

1.320 USD +0.030 (+2.33%)
Streaming Delayed Price Updated: 8:17 AM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 40.80 44.55 40.80 43.65 5,504 +2.85(+6.99%)
Nov 29, 2016 47.10 48.59 40.80 40.80 11,717 -5.85(-12.54%)
Nov 28, 2016 49.20 49.35 46.65 46.65 6,166 -2.06(-4.23%)
Nov 25, 2016 47.85 49.59 47.40 48.71 1,218 +1.76(+3.74%)
Nov 23, 2016 46.95 46.95 46.95 0 +1.05(+2.29%)
Nov 22, 2016 48.30 48.60 45.30 45.90 2,859 -3.00(-6.13%)
Nov 21, 2016 54.00 55.05 47.25 48.90 11,544 -3.60(-6.86%)
Nov 18, 2016 51.15 52.50 50.25 52.50 8,231 +2.25(+4.48%)
Nov 17, 2016 48.75 52.35 45.90 50.25 18,041 +1.95(+4.04%)
Nov 16, 2016 45.15 48.75 44.10 48.30 21,126 +4.20(+9.53%)
Nov 15, 2016 45.30 45.45 40.95 44.10 9,908 -1.20(-2.65%)
Nov 14, 2016 42.00 47.55 41.85 45.30 15,395 +4.50(+11.03%)
Nov 11, 2016 39.15 41.25 36.75 40.80 4,383 +2.10(+5.42%)
Nov 10, 2016 37.50 38.92 35.85 38.70 3,479 +2.10(+5.74%)
Nov 09, 2016 34.95 37.05 34.50 36.60 7,697 +1.95(+5.63%)
Nov 08, 2016 34.35 37.20 34.22 34.65 1,782 -0.30(-0.86%)
Nov 07, 2016 37.20 37.35 32.85 34.95 2,503 -2.25(-6.05%)
Nov 04, 2016 37.20 37.80 33.15 37.20 7,230 +0.90(+2.48%)
Nov 03, 2016 37.20 37.20 34.65 36.30 1,715 +0.00(+0.00%)
Nov 02, 2016 37.35 37.35 35.25 36.30 2,224 -0.45(-1.22%)
Nov 01, 2016 36.67 37.35 36.00 36.75 876 +0.00(+0.00%)
Oct 31, 2016 38.25 39.30 36.75 36.75 897 -2.55(-6.49%)
Oct 28, 2016 39.00 40.05 37.44 39.30 5,518 +1.35(+3.56%)
Oct 27, 2016 35.85 39.15 35.85 37.95 2,030 +1.95(+5.42%)
Oct 26, 2016 37.18 37.18 35.30 36.00 2,431 -0.30(-0.83%)
Oct 25, 2016 37.70 37.81 35.40 36.30 6,007 -1.80(-4.72%)
Oct 24, 2016 38.55 39.60 37.95 38.10 1,962 -0.75(-1.93%)
Oct 21, 2016 39.30 40.20 37.80 38.85 1,313 -0.15(-0.38%)
Oct 20, 2016 40.20 40.20 39.00 39.00 712 -0.45(-1.14%)
Oct 19, 2016 40.05 40.05 39.45 39.45 721 -0.30(-0.75%)
Oct 18, 2016 38.40 40.35 37.50 39.75 1,322 +0.00(+0.00%)
Oct 17, 2016 40.35 40.35 38.25 39.75 2,667 +0.00(+0.00%)
Oct 14, 2016 40.05 41.10 39.75 39.75 807 -0.75(-1.85%)
Oct 13, 2016 39.75 40.80 39.30 40.50 1,453 +0.75(+1.89%)
Oct 12, 2016 40.35 41.70 39.75 39.75 2,193 -0.30(-0.75%)
Oct 11, 2016 40.80 41.55 39.30 40.05 2,552 -1.20(-2.91%)
Oct 10, 2016 40.80 42.60 40.80 41.25 1,254 +0.30(+0.73%)
Oct 07, 2016 42.17 42.45 40.95 40.95 1,540 -1.80(-4.21%)
Oct 06, 2016 41.83 44.25 41.67 42.75 2,381 -0.30(-0.70%)
Oct 05, 2016 40.50 46.05 39.75 43.05 21,530 +2.70(+6.69%)
Oct 04, 2016 40.50 42.00 39.90 40.35 2,101 -0.72(-1.76%)
Oct 03, 2016 40.65 41.25 40.20 41.07 1,842 +1.32(+3.32%)
Sep 30, 2016 41.10 42.75 39.75 39.75 6,023 -1.35(-3.28%)
Sep 29, 2016 42.15 44.10 40.95 41.10 4,533 -1.50(-3.52%)
Sep 28, 2016 43.95 44.25 42.00 42.60 3,398 -1.35(-3.07%)
Sep 27, 2016 46.65 46.65 42.91 43.95 8,572 -1.95(-4.25%)
Sep 26, 2016 47.40 49.05 44.25 45.90 12,560 -0.60(-1.29%)
Sep 23, 2016 44.55 46.95 44.25 46.50 5,787 +2.70(+6.16%)
Sep 22, 2016 45.10 45.30 43.35 43.80 5,478 +0.60(+1.39%)
Sep 21, 2016 43.05 45.15 42.60 43.20 8,790 +0.75(+1.77%)
Sep 20, 2016 40.50 42.45 39.68 42.45 5,289 +1.95(+4.81%)
Sep 19, 2016 41.25 41.70 39.75 40.50 2,663 -0.30(-0.74%)
Sep 16, 2016 41.25 43.05 40.80 40.80 5,214 -1.20(-2.86%)
Sep 15, 2016 42.00 43.20 39.30 42.00 11,605 -0.30(-0.71%)
Sep 14, 2016 42.90 44.55 41.40 42.30 6,153 -0.75(-1.74%)
Sep 13, 2016 44.25 44.69 42.60 43.05 4,326 -1.20(-2.71%)
Sep 12, 2016 44.10 46.05 43.65 44.25 5,267 +0.30(+0.68%)
Sep 09, 2016 44.10 45.30 42.87 43.95 7,861 +0.30(+0.69%)
Sep 08, 2016 46.05 46.35 44.25 43.65 6,470 -2.10(-4.59%)
Sep 07, 2016 44.70 48.00 44.10 45.75 6,674 +1.20(+2.69%)
Sep 06, 2016 44.70 45.00 42.45 44.55 6,692 -0.30(-0.67%)
Sep 02, 2016 46.80 44.85 44.85 44.85 9,720 -1.50(-3.24%)
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.