Onconova Therapeutic (NQ: ONTX )

1.200 USD -0.090 (-6.98%)
Official Closing Price Updated: 7:59 PM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 0.4658 0.4658 0.4658 30,118,675 -0.04(-8.67%)
Dec 30, 2020 0.4300 0.5300 0.4200 0.5100 30,118,675 +0.08(+19.05%)
Dec 29, 2020 0.4551 0.4598 0.4180 0.4284 10,702,131 -0.02(-4.80%)
Dec 28, 2020 0.5000 0.5000 0.4300 0.4500 16,918,361 -0.02(-5.14%)
Dec 24, 2020 0.4792 0.5300 0.4521 0.4744 23,057,000 -0.03(-6.06%)
Dec 23, 2020 0.6102 0.7190 0.4520 0.5050 180,244,838 +0.08(+17.44%)
Dec 22, 2020 0.3700 0.4400 0.3500 0.4300 77,906,387 +0.07(+18.16%)
Dec 21, 2020 0.4100 0.4140 0.3550 0.3639 18,473,047 -0.02(-4.24%)
Dec 18, 2020 0.4000 0.4300 0.3800 0.3800 18,960,300 +0.00(+0.00%)
Dec 17, 2020 0.3570 0.4000 0.3510 0.3800 16,627,756 +0.01(+1.36%)
Dec 16, 2020 0.3270 0.3950 0.3176 0.3749 23,368,087 +0.05(+16.61%)
Dec 15, 2020 0.3300 0.3300 0.3170 0.3215 4,674,029 -0.01(-2.28%)
Dec 14, 2020 0.3400 0.3409 0.3200 0.3290 7,663,723 -0.01(-2.08%)
Dec 11, 2020 0.3210 0.3480 0.3185 0.3360 16,283,700 +0.02(+6.77%)
Dec 10, 2020 0.3122 0.3191 0.3020 0.3147 5,287,540 -0.00(-1.41%)
Dec 09, 2020 0.3210 0.3360 0.3000 0.3192 12,741,295 +0.01(+1.75%)
Dec 08, 2020 0.3180 0.3400 0.3100 0.3137 9,803,495 -0.00(-0.16%)
Dec 07, 2020 0.3271 0.3290 0.3135 0.3142 7,067,123 -0.01(-2.60%)
Dec 04, 2020 0.3200 0.3400 0.3125 0.3226 11,181,899 +0.00(+0.69%)
Dec 03, 2020 0.3300 0.3300 0.3100 0.3204 11,249,092 +0.01(+2.36%)
Dec 02, 2020 0.3159 0.3500 0.3100 0.3130 28,380,584 -0.06(-15.41%)
Dec 01, 2020 0.3800 0.4400 0.3400 0.3700 134,219,913 +0.08(+27.59%)
Nov 30, 2020 0.2600 0.2989 0.2600 0.2900 25,288,134 +0.03(+11.54%)
Nov 27, 2020 0.2665 0.2680 0.2600 0.2600 3,540,400 -0.01(-2.26%)
Nov 25, 2020 0.2560 0.2690 0.2550 0.2660 5,885,900 +0.01(+2.74%)
Nov 24, 2020 0.2650 0.2655 0.2550 0.2589 5,836,905 -0.01(-4.11%)
Nov 23, 2020 0.2700 0.2700 0.2600 0.2700 6,962,696 -0.00(-0.22%)
Nov 20, 2020 0.2735 0.2780 0.2670 0.2706 6,494,400 +0.00(+1.27%)
Nov 19, 2020 0.2600 0.2750 0.2600 0.2672 7,952,830 +0.01(+2.73%)
Nov 18, 2020 0.2600 0.2644 0.2553 0.2601 4,592,415 +0.00(+0.04%)
Nov 17, 2020 0.2600 0.2600 0.2500 0.2600 5,965,936 +0.00(+0.66%)
Nov 16, 2020 0.2629 0.2640 0.2552 0.2583 5,003,140 -0.01(-2.34%)
Nov 13, 2020 0.2674 0.2700 0.2550 0.2645 9,045,000 -0.03(-8.79%)
Nov 12, 2020 0.2700 0.2900 0.2700 0.2900 12,012,084 +0.02(+7.33%)
Nov 11, 2020 0.2765 0.2800 0.2660 0.2702 3,397,875 -0.00(-1.21%)
Nov 10, 2020 0.2700 0.2846 0.2531 0.2735 5,185,756 +0.01(+4.67%)
Nov 09, 2020 0.2610 0.2670 0.2551 0.2613 4,717,129 +0.00(+0.89%)
Nov 06, 2020 0.2600 0.2600 0.2500 0.2590 3,534,800 -0.00(-0.77%)
Nov 05, 2020 0.2553 0.2680 0.2551 0.2610 3,370,611 +0.01(+2.03%)
Nov 04, 2020 0.2514 0.2689 0.2514 0.2558 3,405,996 -0.00(-0.12%)
Nov 03, 2020 0.2532 0.2575 0.2400 0.2561 5,559,111 +0.01(+2.44%)
Nov 02, 2020 0.2600 0.2600 0.2500 0.2500 3,484,637 -0.01(-3.85%)
Oct 30, 2020 0.2700 0.2750 0.2450 0.2600 5,450,500 +0.00(+0.00%)
Oct 29, 2020 0.2500 0.2700 0.2500 0.2600 4,883,432 +0.01(+4.88%)
Oct 28, 2020 0.2601 0.2648 0.2420 0.2479 8,836,148 -0.01(-4.87%)
Oct 27, 2020 0.2670 0.2710 0.2600 0.2606 4,075,101 -0.01(-2.76%)
Oct 26, 2020 0.2800 0.2850 0.2650 0.2680 5,439,308 -0.01(-4.90%)
Oct 23, 2020 0.2850 0.2869 0.2780 0.2818 3,471,800 +0.00(+0.64%)
Oct 22, 2020 0.2900 0.2900 0.2800 0.2800 4,270,639 -0.01(-2.81%)
Oct 21, 2020 0.2820 0.3072 0.2805 0.2881 7,833,016 +0.01(+2.82%)
Oct 20, 2020 0.2829 0.2846 0.2733 0.2802 4,471,067 -0.00(-0.95%)
Oct 19, 2020 0.2898 0.2934 0.2800 0.2829 5,690,637 -0.01(-2.48%)
Oct 16, 2020 0.2880 0.3025 0.2880 0.2901 5,169,300 -0.01(-4.45%)
Oct 15, 2020 0.2915 0.3050 0.2840 0.3036 7,444,246 -0.01(-3.80%)
Oct 14, 2020 0.3300 0.3389 0.3038 0.3156 19,242,912 -0.02(-6.16%)
Oct 13, 2020 0.2720 0.3420 0.2711 0.3363 43,138,862 +0.07(+24.46%)
Oct 12, 2020 0.2823 0.2900 0.2700 0.2702 5,661,686 -0.02(-6.02%)
Oct 09, 2020 0.2800 0.2908 0.2745 0.2875 7,216,500 +0.01(+3.79%)
Oct 08, 2020 0.2765 0.2789 0.2740 0.2770 3,885,913 -0.00(-0.36%)
Oct 07, 2020 0.2740 0.2817 0.2725 0.2780 3,695,036 +0.01(+1.83%)
Oct 06, 2020 0.2826 0.2855 0.2700 0.2730 4,857,169 -0.01(-2.50%)
Oct 05, 2020 0.2700 0.3000 0.2700 0.2800 7,290,084 +0.01(+2.94%)
Oct 02, 2020 0.2575 0.2755 0.2550 0.2720 5,105,900 +0.00(+0.93%)
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.