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, 2018 4.000 4.370 4.000 4.340 93,600 +0.38(+9.60%)
Nov 29, 2018 4.150 4.160 3.920 3.960 58,460 -0.25(-5.94%)
Nov 28, 2018 4.010 4.210 3.769 4.210 83,448 +0.26(+6.58%)
Nov 27, 2018 3.780 4.085 3.628 3.950 63,592 +0.09(+2.33%)
Nov 26, 2018 3.990 4.000 3.779 3.860 29,130 -0.09(-2.28%)
Nov 23, 2018 3.570 3.950 3.570 3.950 18,800 +0.44(+12.54%)
Nov 21, 2018 3.510 3.510 3.510 0 -0.42(-10.69%)
Nov 20, 2018 4.000 4.000 3.760 3.930 34,540 -0.12(-2.96%)
Nov 19, 2018 4.310 4.310 3.907 4.050 27,807 -0.33(-7.53%)
Nov 16, 2018 4.250 4.520 4.030 4.380 76,600 +0.13(+3.06%)
Nov 15, 2018 3.650 4.340 3.530 4.250 81,099 +0.55(+14.86%)
Nov 14, 2018 4.200 4.500 3.600 3.700 179,975 -0.48(-11.48%)
Nov 13, 2018 5.630 5.630 4.160 4.180 234,098 -0.93(-18.20%)
Nov 12, 2018 5.680 5.680 5.100 5.110 56,535 -0.63(-10.98%)
Nov 09, 2018 5.770 5.890 5.560 5.740 26,200 -0.04(-0.69%)
Nov 08, 2018 5.750 5.965 5.750 5.780 29,643 -0.02(-0.34%)
Nov 07, 2018 5.720 5.883 5.538 5.800 100,107 +0.25(+4.50%)
Nov 06, 2018 5.760 6.050 5.520 5.550 72,721 -0.27(-4.64%)
Nov 05, 2018 5.610 5.989 5.580 5.820 50,197 +0.22(+3.93%)
Nov 02, 2018 5.750 6.000 5.500 5.600 60,300 -0.11(-1.93%)
Nov 01, 2018 5.250 5.900 5.210 5.710 73,981 +0.45(+8.56%)
Oct 31, 2018 5.050 5.430 5.006 5.260 84,141 +0.20(+3.95%)
Oct 30, 2018 5.110 5.198 5.030 5.060 30,936 -0.10(-1.94%)
Oct 29, 2018 5.330 5.389 5.000 5.160 45,472 -0.15(-2.82%)
Oct 26, 2018 5.250 5.460 5.200 5.310 53,300 -0.05(-0.93%)
Oct 25, 2018 5.360 5.700 5.150 5.360 155,937 +0.00(+0.00%)
Oct 24, 2018 5.580 5.720 5.300 5.360 112,583 -0.29(-5.13%)
Oct 23, 2018 5.430 5.702 5.430 5.650 62,366 +0.06(+1.07%)
Oct 22, 2018 5.910 5.922 5.380 5.590 136,747 -0.36(-6.05%)
Oct 19, 2018 5.910 6.000 5.750 5.950 110,800 +0.10(+1.71%)
Oct 18, 2018 6.100 6.250 5.840 5.850 75,655 -0.20(-3.31%)
Oct 17, 2018 6.270 6.510 5.600 6.050 270,571 -0.24(-3.82%)
Oct 16, 2018 5.980 6.890 5.890 6.290 298,130 +0.33(+5.54%)
Oct 15, 2018 5.880 6.250 5.690 5.960 54,577 +0.03(+0.51%)
Oct 12, 2018 6.060 6.270 5.850 5.930 28,500 -0.07(-1.17%)
Oct 11, 2018 5.780 6.306 5.512 6.000 80,494 +0.16(+2.74%)
Oct 10, 2018 5.830 6.650 5.820 5.840 111,841 -0.02(-0.34%)
Oct 09, 2018 5.800 6.170 5.800 5.860 89,023 +0.04(+0.69%)
Oct 08, 2018 5.980 6.060 5.700 5.820 69,443 -0.25(-4.12%)
Oct 05, 2018 6.210 6.490 5.870 6.070 98,900 -0.10(-1.62%)
Oct 04, 2018 6.540 6.700 6.150 6.170 125,689 -0.44(-6.66%)
Oct 03, 2018 6.740 6.750 6.440 6.610 97,467 -0.12(-1.78%)
Oct 02, 2018 6.880 6.900 6.600 6.730 119,695 -0.18(-2.60%)
Oct 01, 2018 7.300 7.300 6.710 6.910 209,659 -0.43(-5.86%)
Sep 28, 2018 6.900 7.400 6.550 7.340 293,600 +0.52(+7.62%)
Sep 27, 2018 7.880 8.000 6.620 6.820 381,881 -0.91(-11.77%)
Sep 26, 2018 8.110 11.17 6.920 7.730 2,584,917 +7.20(+1358.49%)
Sep 25, 2018 0.4800 0.5400 0.4400 0.5300 4,964,604 +0.00(+0.00%)
Sep 24, 2018 0.5200 0.5300 0.5000 0.5300 1,165,112 +0.04(+8.16%)
Sep 21, 2018 0.5200 0.5200 0.4900 0.4900 2,175,400 -0.01(-2.74%)
Sep 20, 2018 0.4865 0.5184 0.4800 0.5038 682,882 +0.03(+7.19%)
Sep 19, 2018 0.5000 0.5000 0.4400 0.4700 1,445,055 -0.03(-6.00%)
Sep 18, 2018 0.5000 0.5600 0.4900 0.5000 1,460,503 +0.01(+2.04%)
Sep 17, 2018 0.5400 0.5400 0.4700 0.4900 1,883,538 -0.04(-7.55%)
Sep 14, 2018 0.5000 0.5600 0.4900 0.5300 4,171,400 +0.04(+7.51%)
Sep 13, 2018 0.5000 0.5120 0.4660 0.4930 2,382,397 -0.00(-0.40%)
Sep 12, 2018 0.4800 0.5100 0.4500 0.4950 3,463,482 +0.01(+1.77%)
Sep 11, 2018 0.4390 0.4900 0.4374 0.4864 4,081,157 +0.05(+10.55%)
Sep 10, 2018 0.4100 0.4500 0.4100 0.4400 815,471 +0.03(+6.02%)
Sep 07, 2018 0.4220 0.4400 0.4130 0.4150 338,500 -0.02(-3.49%)
Sep 06, 2018 0.4300 0.4430 0.4101 0.4300 636,387 +0.01(+2.55%)
Sep 05, 2018 0.4400 0.4420 0.4110 0.4193 262,475 -0.02(-3.61%)
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.