Onconova Therapeutic (NQ: ONTX )

0.6068 USD -0.0012 (-0.20%)
Streaming Delayed Price Updated: 8:00 AM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2016 48.75 48.93 45.15 46.35 18,189 -2.40(-4.92%)
Aug 31, 2016 51.30 51.30 48.45 48.75 9,374 -2.85(-5.52%)
Aug 30, 2016 51.30 52.35 51.30 51.60 4,978 -0.15(-0.29%)
Aug 29, 2016 50.40 53.25 49.95 51.75 6,733 +1.50(+2.99%)
Aug 26, 2016 52.35 52.50 49.80 50.25 12,067 -1.65(-3.18%)
Aug 25, 2016 54.15 54.15 51.00 51.90 14,673 -1.80(-3.35%)
Aug 24, 2016 57.75 57.75 52.95 53.70 18,476 -3.75(-6.53%)
Aug 23, 2016 59.10 61.50 56.70 57.45 27,376 -1.20(-2.05%)
Aug 22, 2016 57.75 61.50 57.75 58.65 48,553 +2.25(+3.99%)
Aug 19, 2016 56.10 58.79 54.00 56.40 30,375 +1.65(+3.01%)
Aug 18, 2016 57.30 61.80 51.45 54.75 96,981 -2.10(-3.69%)
Aug 17, 2016 52.65 57.60 49.80 56.85 27,713 +3.75(+7.06%)
Aug 16, 2016 57.00 57.15 52.50 53.10 13,900 -2.40(-4.32%)
Aug 15, 2016 57.45 58.80 51.00 55.50 51,124 +1.35(+2.49%)
Aug 12, 2016 52.50 55.35 49.20 54.15 33,289 +1.80(+3.44%)
Aug 11, 2016 49.35 55.50 46.95 52.35 23,814 +3.35(+6.83%)
Aug 10, 2016 49.95 52.65 48.75 49.00 3,055 -0.35(-0.70%)
Aug 09, 2016 50.25 50.64 49.05 49.35 2,404 -0.38(-0.76%)
Aug 08, 2016 50.57 51.73 49.36 49.73 4,395 -0.37(-0.75%)
Aug 05, 2016 50.10 51.60 49.80 50.10 4,536 +0.22(+0.45%)
Aug 04, 2016 51.75 52.50 49.73 49.88 4,168 -1.88(-3.62%)
Aug 03, 2016 51.15 54.67 49.80 51.75 3,658 +0.90(+1.77%)
Aug 02, 2016 52.99 52.99 49.95 50.85 2,093 +0.15(+0.30%)
Aug 01, 2016 54.13 55.20 50.51 50.70 1,398 -3.30(-6.11%)
Jul 29, 2016 53.70 55.65 53.70 54.00 864 +0.75(+1.41%)
Jul 28, 2016 57.60 57.90 52.80 53.25 2,313 -4.20(-7.31%)
Jul 27, 2016 58.65 59.70 57.45 57.45 2,439 -0.30(-0.52%)
Jul 26, 2016 58.80 58.80 57.30 57.75 1,404 -1.50(-2.53%)
Jul 25, 2016 67.50 67.65 59.25 59.25 3,584 -9.75(-14.13%)
Jul 22, 2016 68.99 69.90 67.80 69.00 606 -1.05(-1.50%)
Jul 21, 2016 69.12 70.35 67.80 70.05 733 +2.25(+3.32%)
Jul 20, 2016 69.36 69.75 67.65 67.80 553 -2.70(-3.83%)
Jul 19, 2016 68.55 71.25 68.25 70.50 414 +1.65(+2.40%)
Jul 18, 2016 71.10 71.10 68.85 68.85 497 -2.85(-3.97%)
Jul 15, 2016 72.00 72.45 70.57 71.70 887 -0.47(-0.66%)
Jul 14, 2016 71.40 72.60 71.40 72.17 570 +0.19(+0.26%)
Jul 13, 2016 72.60 72.75 69.75 71.98 259 -0.31(-0.44%)
Jul 12, 2016 71.33 72.30 71.33 72.30 136 +2.55(+3.65%)
Jul 11, 2016 69.30 70.80 68.47 69.75 1,081 -0.75(-1.06%)
Jul 08, 2016 75.30 74.85 69.00 70.50 1,914 -4.35(-5.81%)
Jul 07, 2016 73.05 75.00 68.25 74.85 2,003 +0.60(+0.81%)
Jul 05, 2016 82.20 84.90 74.25 74.25 1,829 -13.35(-15.24%)
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.