Onconova Therapeutic (NQ: ONTX )

0.6912 USD +0.0212 (+3.16%)
Streaming Delayed Price Updated: 3:38 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 23.21 24.00 22.50 22.65 8,148 -0.32(-1.41%)
Nov 29, 2017 25.65 25.80 22.65 22.97 20,417 -2.83(-10.95%)
Nov 28, 2017 26.40 26.40 25.50 25.80 4,060 -0.30(-1.15%)
Nov 27, 2017 26.85 27.00 25.65 26.10 7,134 -0.30(-1.14%)
Nov 24, 2017 25.50 26.55 25.50 26.40 8,792 +0.86(+3.37%)
Nov 22, 2017 25.05 25.80 25.05 25.54 3,808 +0.34(+1.35%)
Nov 21, 2017 25.50 25.95 25.05 25.20 4,652 -0.30(-1.18%)
Nov 20, 2017 24.45 25.50 24.45 25.50 3,954 +0.15(+0.59%)
Nov 17, 2017 24.75 25.50 24.45 25.35 1,941 +0.45(+1.81%)
Nov 16, 2017 25.66 25.95 24.60 24.90 2,802 -0.15(-0.60%)
Nov 15, 2017 24.00 26.55 24.00 25.05 6,819 +1.35(+5.70%)
Nov 14, 2017 24.15 26.25 23.10 23.70 7,228 -0.75(-3.07%)
Nov 13, 2017 23.40 25.35 23.10 24.45 6,955 +1.35(+5.84%)
Nov 10, 2017 25.35 25.35 22.50 23.10 34,379 -4.79(-17.16%)
Nov 09, 2017 28.65 30.00 26.25 27.89 8,015 -0.61(-2.16%)
Nov 08, 2017 28.65 30.15 27.76 28.50 2,406 -0.15(-0.52%)
Nov 07, 2017 31.50 31.50 28.20 28.65 3,338 -0.34(-1.17%)
Nov 06, 2017 29.55 31.33 28.50 28.99 2,424 -0.26(-0.89%)
Nov 03, 2017 30.00 30.00 28.20 29.25 1,163 -0.00(-0.01%)
Nov 02, 2017 27.60 33.15 27.60 29.25 4,347 +1.35(+4.84%)
Nov 01, 2017 29.85 29.85 27.30 27.90 5,404 -2.10(-7.00%)
Oct 31, 2017 33.00 33.00 28.50 30.00 19,450 -3.15(-9.50%)
Oct 30, 2017 33.90 35.08 33.15 33.15 2,907 -0.60(-1.78%)
Oct 27, 2017 33.15 34.50 32.25 33.75 7,971 +0.15(+0.45%)
Oct 26, 2017 34.50 35.55 30.00 33.60 4,751 -0.90(-2.61%)
Oct 25, 2017 35.10 36.11 33.30 34.50 3,450 -0.75(-2.13%)
Oct 24, 2017 35.40 35.99 34.50 35.25 2,375 +0.00(+0.00%)
Oct 23, 2017 36.90 36.90 33.15 35.25 5,637 -1.50(-4.08%)
Oct 20, 2017 37.05 37.05 34.35 36.75 7,645 +0.00(+0.00%)
Oct 19, 2017 38.10 38.55 36.00 36.75 4,951 -1.20(-3.16%)
Oct 18, 2017 37.05 39.33 36.15 37.95 7,829 +0.31(+0.84%)
Oct 17, 2017 38.40 38.40 35.70 37.64 10,469 -1.21(-3.13%)
Oct 16, 2017 39.90 40.60 38.40 38.85 9,267 -0.90(-2.26%)
Oct 13, 2017 40.50 42.30 35.85 39.75 22,767 -0.45(-1.12%)
Oct 12, 2017 42.00 42.45 38.40 40.20 41,192 +1.22(+3.13%)
Oct 11, 2017 35.70 39.30 33.76 38.98 61,956 +3.58(+10.11%)
Oct 10, 2017 34.50 36.00 31.96 35.40 40,329 +1.20(+3.51%)
Oct 09, 2017 28.80 40.80 28.50 34.20 265,441 +7.95(+30.29%)
Oct 06, 2017 26.25 28.20 24.30 26.25 4,076 +0.00(+0.00%)
Oct 05, 2017 26.40 27.00 25.35 26.25 5,119 -0.15(-0.57%)
Oct 04, 2017 25.49 28.50 23.25 26.40 21,538 +2.10(+8.64%)
Oct 03, 2017 24.90 25.95 24.30 24.30 1,987 -0.90(-3.57%)
Oct 02, 2017 25.50 25.95 25.20 25.20 589 -0.45(-1.75%)
Sep 29, 2017 26.10 26.25 21.90 25.65 6,317 -0.90(-3.39%)
Sep 28, 2017 27.10 27.23 26.25 26.55 973 -0.90(-3.28%)
Sep 27, 2017 25.51 27.53 25.51 27.45 3,407 +1.50(+5.78%)
Sep 26, 2017 25.50 26.85 25.50 25.95 759 +0.00(+0.00%)
Sep 25, 2017 27.00 28.05 25.35 25.95 3,238 -1.05(-3.89%)
Sep 22, 2017 27.00 27.30 25.87 27.00 1,945 +0.30(+1.12%)
Sep 21, 2017 25.50 29.85 24.45 26.70 18,126 +1.95(+7.86%)
Sep 20, 2017 23.85 25.05 23.85 24.75 2,093 +0.75(+3.14%)
Sep 19, 2017 24.00 24.60 23.34 24.00 2,750 +0.00(+0.00%)
Sep 18, 2017 25.95 25.95 23.70 24.00 2,919 -1.95(-7.51%)
Sep 15, 2017 22.50 25.95 22.50 25.95 2,444 +3.30(+14.57%)
Sep 14, 2017 23.10 23.66 22.50 22.65 6,674 -0.60(-2.58%)
Sep 13, 2017 24.45 24.75 23.10 23.25 5,609 -1.20(-4.91%)
Sep 12, 2017 25.95 26.10 23.70 24.45 4,748 -0.75(-2.98%)
Sep 11, 2017 24.50 27.00 23.70 25.20 14,055 +0.75(+3.07%)
Sep 08, 2017 23.55 24.60 23.25 24.45 2,859 +0.90(+3.82%)
Sep 07, 2017 23.25 24.75 23.25 23.55 1,812 +0.00(+0.00%)
Sep 06, 2017 25.35 25.35 23.25 23.55 2,628 -1.35(-5.42%)
Sep 05, 2017 25.65 25.65 24.30 24.90 647 -0.15(-0.60%)
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.