Onconova Therapeutic (NQ: ONTX )

0.2660 USD +0.0071 (+2.74%)
Official Closing Price Updated: 7:51 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2020 0.2560 0.2690 0.2550 0.2660 5,864,478 +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%)
Oct 01, 2020 0.2741 0.2750 0.2650 0.2695 5,030,711 -0.01(-3.75%)
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%)
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.