Onconova Therapeutic (NQ: ONTX )

0.7100 USD -0.0331 (-4.45%)
Official Closing Price Updated: 7:59 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 2.720 2.970 2.720 2.910 82,560 +0.19(+6.99%)
Nov 29, 2016 3.140 3.239 2.720 2.720 175,765 -0.39(-12.54%)
Nov 28, 2016 3.280 3.290 3.110 3.110 92,494 -0.14(-4.23%)
Nov 25, 2016 3.190 3.306 3.160 3.247 18,277 +0.12(+3.74%)
Nov 23, 2016 3.130 3.130 3.130 0 +0.07(+2.29%)
Nov 22, 2016 3.220 3.240 3.020 3.060 42,888 -0.20(-6.13%)
Nov 21, 2016 3.600 3.670 3.150 3.260 173,163 -0.24(-6.86%)
Nov 18, 2016 3.410 3.500 3.350 3.500 123,476 +0.15(+4.48%)
Nov 17, 2016 3.250 3.490 3.060 3.350 270,621 +0.13(+4.04%)
Nov 16, 2016 3.010 3.250 2.940 3.220 316,902 +0.28(+9.53%)
Nov 15, 2016 3.020 3.030 2.730 2.940 148,623 -0.08(-2.65%)
Nov 14, 2016 2.800 3.170 2.790 3.020 230,935 +0.30(+11.03%)
Nov 11, 2016 2.610 2.750 2.450 2.720 65,756 +0.14(+5.42%)
Nov 10, 2016 2.500 2.595 2.390 2.580 52,187 +0.14(+5.74%)
Nov 09, 2016 2.330 2.470 2.300 2.440 115,466 +0.13(+5.63%)
Nov 08, 2016 2.290 2.480 2.281 2.310 26,734 -0.02(-0.86%)
Nov 07, 2016 2.480 2.490 2.190 2.330 37,554 -0.15(-6.05%)
Nov 04, 2016 2.480 2.520 2.210 2.480 108,451 +0.06(+2.48%)
Nov 03, 2016 2.480 2.480 2.310 2.420 25,734 +0.00(+0.00%)
Nov 02, 2016 2.490 2.490 2.350 2.420 33,366 -0.03(-1.22%)
Nov 01, 2016 2.445 2.490 2.400 2.450 13,143 +0.00(+0.00%)
Oct 31, 2016 2.550 2.620 2.450 2.450 13,458 -0.17(-6.49%)
Oct 28, 2016 2.600 2.670 2.496 2.620 82,774 +0.09(+3.56%)
Oct 27, 2016 2.390 2.610 2.390 2.530 30,454 +0.13(+5.42%)
Oct 26, 2016 2.479 2.479 2.354 2.400 36,469 -0.02(-0.83%)
Oct 25, 2016 2.514 2.521 2.360 2.420 90,110 -0.12(-4.72%)
Oct 24, 2016 2.570 2.640 2.530 2.540 29,438 -0.05(-1.93%)
Oct 21, 2016 2.620 2.680 2.520 2.590 19,705 -0.01(-0.38%)
Oct 20, 2016 2.680 2.680 2.600 2.600 10,683 -0.03(-1.14%)
Oct 19, 2016 2.670 2.670 2.630 2.630 10,820 -0.02(-0.75%)
Oct 18, 2016 2.560 2.690 2.500 2.650 19,842 +0.00(+0.00%)
Oct 17, 2016 2.690 2.690 2.550 2.650 40,015 +0.00(+0.00%)
Oct 14, 2016 2.670 2.740 2.650 2.650 12,115 -0.05(-1.85%)
Oct 13, 2016 2.650 2.720 2.620 2.700 21,796 +0.05(+1.89%)
Oct 12, 2016 2.690 2.780 2.650 2.650 32,898 -0.02(-0.75%)
Oct 11, 2016 2.720 2.770 2.620 2.670 38,291 -0.08(-2.91%)
Oct 10, 2016 2.720 2.840 2.720 2.750 18,812 +0.02(+0.73%)
Oct 07, 2016 2.811 2.830 2.730 2.730 23,100 -0.12(-4.21%)
Oct 06, 2016 2.789 2.950 2.778 2.850 35,719 -0.02(-0.70%)
Oct 05, 2016 2.700 3.070 2.650 2.870 322,954 +0.18(+6.69%)
Oct 04, 2016 2.700 2.800 2.660 2.690 31,518 -0.05(-1.76%)
Oct 03, 2016 2.710 2.750 2.680 2.738 27,638 +0.09(+3.32%)
Sep 30, 2016 2.740 2.850 2.650 2.650 90,350 -0.09(-3.28%)
Sep 29, 2016 2.810 2.940 2.730 2.740 68,000 -0.10(-3.52%)
Sep 28, 2016 2.930 2.950 2.800 2.840 50,970 -0.09(-3.07%)
Sep 27, 2016 3.110 3.110 2.861 2.930 128,592 -0.13(-4.25%)
Sep 26, 2016 3.160 3.270 2.950 3.060 188,405 -0.04(-1.29%)
Sep 23, 2016 2.970 3.130 2.950 3.100 86,807 +0.18(+6.16%)
Sep 22, 2016 3.007 3.020 2.890 2.920 82,181 +0.04(+1.39%)
Sep 21, 2016 2.870 3.010 2.840 2.880 131,864 +0.05(+1.77%)
Sep 20, 2016 2.700 2.830 2.645 2.830 79,348 +0.13(+4.81%)
Sep 19, 2016 2.750 2.780 2.650 2.700 39,950 -0.02(-0.74%)
Sep 16, 2016 2.750 2.870 2.720 2.720 78,220 -0.08(-2.86%)
Sep 15, 2016 2.800 2.880 2.620 2.800 174,089 -0.02(-0.71%)
Sep 14, 2016 2.860 2.970 2.760 2.820 92,309 -0.05(-1.74%)
Sep 13, 2016 2.950 2.979 2.840 2.870 64,896 -0.08(-2.71%)
Sep 12, 2016 2.940 3.070 2.910 2.950 79,009 +0.02(+0.68%)
Sep 09, 2016 2.940 3.020 2.858 2.930 117,927 +0.02(+0.69%)
Sep 08, 2016 3.070 3.090 2.950 2.910 97,056 -0.14(-4.59%)
Sep 07, 2016 2.980 3.200 2.940 3.050 100,116 +0.08(+2.69%)
Sep 06, 2016 2.980 3.000 2.830 2.970 100,394 -0.02(-0.67%)
Sep 02, 2016 3.120 2.990 2.990 2.990 145,800 -0.10(-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.