Onconova Therapeutic (NQ: ONTX )

0.9946 USD -0.0254 (-2.49%)
Official Closing Price Updated: 5:53 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 0.1899 0.1980 0.1750 0.1880 23,592,600 +0.03(+18.02%)
Nov 27, 2019 0.1323 0.1700 0.1260 0.1593 38,281,300 +0.04(+33.87%)
Nov 26, 2019 0.1529 0.1587 0.1027 0.1190 33,931,606 -0.02(-15.00%)
Nov 25, 2019 0.1548 0.1599 0.1351 0.1400 8,264,135 -0.01(-9.27%)
Nov 22, 2019 0.1760 0.1800 0.1443 0.1543 9,927,200 -0.01(-5.80%)
Nov 21, 2019 0.4580 0.5883 0.1552 0.1638 37,994,944 -0.14(-45.71%)
Nov 20, 2019 0.4100 0.4100 0.2915 0.3017 912,241 -0.10(-24.57%)
Nov 19, 2019 0.4300 0.4300 0.3400 0.4000 381,706 +0.06(+17.65%)
Nov 18, 2019 0.3500 0.3800 0.3100 0.3400 292,261 -0.01(-2.88%)
Nov 15, 2019 0.3150 0.3800 0.3000 0.3501 250,400 +0.05(+16.70%)
Nov 14, 2019 0.3500 0.3800 0.3000 0.3000 698,034 -0.06(-16.90%)
Nov 13, 2019 0.3500 0.3689 0.3400 0.3610 340,970 -0.03(-7.44%)
Nov 12, 2019 0.4200 0.4300 0.3800 0.3900 399,016 -0.03(-7.14%)
Nov 11, 2019 0.4799 0.4799 0.4170 0.4200 577,631 -0.05(-9.99%)
Nov 08, 2019 0.4600 0.5000 0.4490 0.4666 134,200 +0.01(+1.41%)
Nov 07, 2019 0.5100 0.5200 0.4500 0.4601 317,364 -0.05(-9.50%)
Nov 06, 2019 0.5200 0.5400 0.4700 0.5084 265,190 +0.01(+1.38%)
Nov 05, 2019 0.5400 0.5700 0.5015 0.5015 232,944 -0.03(-6.03%)
Nov 04, 2019 0.5287 0.5500 0.5015 0.5337 144,785 +0.00(+0.68%)
Nov 01, 2019 0.5300 0.5495 0.5300 0.5301 202,000 +0.00(+0.02%)
Oct 31, 2019 0.5400 0.5500 0.5100 0.5300 171,499 -0.01(-2.23%)
Oct 30, 2019 0.5500 0.5598 0.5100 0.5421 234,506 +0.00(+0.39%)
Oct 29, 2019 0.6500 0.6500 0.4600 0.5400 1,126,538 -0.14(-20.59%)
Oct 28, 2019 0.7101 0.7296 0.6500 0.6800 217,808 -0.03(-4.24%)
Oct 25, 2019 0.7740 0.7740 0.6500 0.7101 594,400 -0.07(-8.96%)
Oct 24, 2019 0.8900 0.8900 0.7600 0.7800 583,089 -0.09(-9.92%)
Oct 23, 2019 0.8700 0.8999 0.8272 0.8659 314,820 +0.01(+0.85%)
Oct 22, 2019 1.100 1.100 0.8557 0.8586 1,102,919 -0.25(-22.65%)
Oct 21, 2019 0.9200 1.210 0.9000 1.110 2,778,279 +0.21(+23.05%)
Oct 18, 2019 0.9268 0.9280 0.8620 0.9021 258,100 -0.02(-1.93%)
Oct 17, 2019 0.8500 0.9480 0.8100 0.9199 597,514 +0.07(+7.62%)
Oct 16, 2019 0.9000 0.9400 0.8000 0.8548 282,721 -0.01(-0.60%)
Oct 15, 2019 0.8700 1.000 0.8500 0.8600 907,530 +0.02(+2.14%)
Oct 14, 2019 0.7850 0.8496 0.7500 0.8420 554,123 +0.06(+7.26%)
Oct 11, 2019 0.7900 0.8390 0.7520 0.7850 627,100 +0.00(+0.59%)
Oct 10, 2019 0.7700 0.8000 0.7329 0.7804 293,687 +0.01(+0.84%)
Oct 09, 2019 0.7750 0.7980 0.7140 0.7739 520,422 -0.00(-0.40%)
Oct 08, 2019 0.8619 0.8900 0.7364 0.7770 260,877 -0.06(-7.50%)
Oct 07, 2019 0.8600 0.8600 0.8100 0.8400 117,344 -0.01(-1.20%)
Oct 04, 2019 0.8300 0.8900 0.8210 0.8502 142,600 +0.02(+2.43%)
Oct 03, 2019 0.8083 0.8559 0.7642 0.8300 554,883 +0.02(+2.47%)
Oct 02, 2019 0.8285 0.8700 0.7714 0.8100 151,712 +0.00(+0.45%)
Oct 01, 2019 0.8219 0.8792 0.8064 0.8064 134,417 -0.04(-5.08%)
Sep 30, 2019 0.9421 0.9500 0.7825 0.8496 462,090 -0.10(-10.31%)
Sep 27, 2019 1.060 1.090 0.9226 0.9473 464,700 -0.12(-11.47%)
Sep 26, 2019 1.140 1.140 1.045 1.070 125,984 -0.08(-6.96%)
Sep 25, 2019 1.150 1.170 1.027 1.150 519,189 -0.01(-0.86%)
Sep 24, 2019 1.140 1.190 1.110 1.160 244,514 +0.01(+0.87%)
Sep 23, 2019 1.320 1.320 1.130 1.150 1,579,737 -0.45(-28.13%)
Sep 20, 2019 1.690 1.745 1.500 1.600 374,900 -0.07(-4.19%)
Sep 19, 2019 1.750 1.860 1.660 1.670 270,925 -0.09(-5.11%)
Sep 18, 2019 1.740 2.710 1.650 1.760 4,655,545 -0.04(-2.22%)
Sep 17, 2019 2.000 2.000 1.760 1.800 448,595 -0.33(-15.49%)
Sep 16, 2019 2.390 2.390 2.010 2.130 471,365 -0.37(-14.80%)
Sep 13, 2019 2.600 2.710 2.460 2.500 64,800 -0.08(-3.10%)
Sep 12, 2019 2.630 2.710 2.560 2.580 20,945 -0.08(-3.01%)
Sep 11, 2019 2.740 2.840 2.550 2.660 59,637 -0.02(-0.75%)
Sep 10, 2019 2.530 2.700 2.520 2.680 11,496 +0.17(+6.77%)
Sep 09, 2019 2.720 2.780 2.510 2.510 19,768 -0.10(-3.83%)
Sep 06, 2019 2.622 2.836 2.610 2.610 28,800 -0.06(-2.25%)
Sep 05, 2019 2.710 2.750 2.610 2.670 25,046 -0.01(-0.37%)
Sep 04, 2019 2.410 2.680 2.320 2.680 15,646 +0.38(+16.52%)
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.