Onconova Therapeutic (NQ: ONTX )

0.6450 USD -0.0361 (-5.30%)
Streaming Delayed Price Updated: 4:03 AM EST, Jan 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 0.4100 0.4480 0.4000 0.4298 17,942,900 -0.04(-8.55%)
Feb 27, 2020 0.4600 0.4900 0.4200 0.4700 16,623,591 -0.01(-2.08%)
Feb 26, 2020 0.4820 0.5180 0.4641 0.4800 10,798,766 -0.01(-2.04%)
Feb 25, 2020 0.5025 0.5087 0.4700 0.4900 9,587,736 -0.03(-5.08%)
Feb 24, 2020 0.5010 0.5190 0.4900 0.5162 9,427,779 -0.01(-2.60%)
Feb 21, 2020 0.5300 0.5397 0.5023 0.5300 9,258,100 -0.01(-1.85%)
Feb 20, 2020 0.5400 0.5900 0.5300 0.5400 22,051,569 +0.01(+1.89%)
Feb 19, 2020 0.4900 0.5400 0.4500 0.5300 22,720,070 +0.03(+6.00%)
Feb 18, 2020 0.5300 0.5400 0.4900 0.5000 14,436,469 -0.03(-5.66%)
Feb 14, 2020 0.5500 0.5555 0.5000 0.5300 17,520,200 -0.02(-3.64%)
Feb 13, 2020 0.5400 0.5700 0.5350 0.5500 17,451,684 +0.01(+1.85%)
Feb 12, 2020 0.4800 0.5800 0.4600 0.5400 44,437,328 +0.03(+5.88%)
Feb 11, 2020 0.7000 0.7500 0.4200 0.5100 122,988,650 -0.09(-15.00%)
Feb 10, 2020 0.5600 0.6280 0.5401 0.6000 63,323,844 +0.11(+22.45%)
Feb 07, 2020 0.4399 0.5300 0.4291 0.4900 35,820,600 +0.05(+12.28%)
Feb 06, 2020 0.4200 0.4590 0.4110 0.4364 18,078,739 +0.02(+5.64%)
Feb 05, 2020 0.4100 0.4350 0.3911 0.4131 17,764,705 +0.04(+10.19%)
Feb 04, 2020 0.3800 0.4599 0.3452 0.3749 44,131,862 +0.06(+20.94%)
Feb 03, 2020 0.3100 0.3300 0.2900 0.3100 11,491,421 -0.03(-9.09%)
Jan 31, 2020 0.3500 0.3600 0.3365 0.3410 8,545,800 -0.02(-4.75%)
Jan 30, 2020 0.3696 0.3700 0.3430 0.3580 7,967,534 -0.02(-4.25%)
Jan 29, 2020 0.3810 0.3810 0.3696 0.3739 6,072,017 -0.01(-2.96%)
Jan 28, 2020 0.3900 0.3900 0.3700 0.3853 6,414,371 -0.00(-0.95%)
Jan 27, 2020 0.3650 0.3900 0.3560 0.3890 12,797,301 +0.01(+2.48%)
Jan 24, 2020 0.4169 0.4200 0.3759 0.3796 14,718,700 -0.03(-6.96%)
Jan 23, 2020 0.4294 0.4340 0.3825 0.4080 27,508,091 +0.03(+9.12%)
Jan 22, 2020 0.4024 0.4099 0.3247 0.3739 13,329,652 -0.03(-7.68%)
Jan 21, 2020 0.4020 0.4359 0.3890 0.4050 17,329,472 -0.00(-1.22%)
Jan 17, 2020 0.4160 0.4450 0.4070 0.4100 15,099,600 -0.02(-4.58%)
Jan 16, 2020 0.4300 0.4394 0.4200 0.4297 8,049,578 -0.01(-2.34%)
Jan 15, 2020 0.4300 0.4400 0.4200 0.4400 7,338,157 -0.00(-1.01%)
Jan 14, 2020 0.4400 0.4500 0.4275 0.4445 11,958,333 -0.01(-2.20%)
Jan 13, 2020 0.4500 0.4700 0.4400 0.4545 11,767,334 +0.01(+3.30%)
Jan 10, 2020 0.4850 0.4850 0.4311 0.4400 10,873,101 -0.02(-4.35%)
Jan 09, 2020 0.4200 0.4600 0.4100 0.4600 16,026,544 +0.02(+5.72%)
Jan 08, 2020 0.4200 0.4554 0.4110 0.4351 12,821,057 -0.01(-3.31%)
Jan 07, 2020 0.4600 0.5000 0.4100 0.4500 19,500,019 -0.01(-2.17%)
Jan 06, 2020 0.5200 0.5300 0.4400 0.4600 28,088,984 -0.03(-5.49%)
Jan 03, 2020 0.4200 0.5250 0.3930 0.4867 51,173,197 +0.07(+15.88%)
Jan 02, 2020 0.4100 0.4200 0.3800 0.4200 26,681,375 +0.04(+9.66%)
Dec 31, 2019 0.5191 0.5700 0.3221 0.3830 70,024,900 -0.10(-20.21%)
Dec 30, 2019 0.4800 0.6900 0.4300 0.4800 112,429,662 +0.07(+15.94%)
Dec 27, 2019 0.3300 0.4450 0.3244 0.4140 49,294,400 +0.10(+32.27%)
Dec 26, 2019 0.3000 0.3250 0.2997 0.3130 11,899,098 +0.02(+5.74%)
Dec 24, 2019 0.3000 0.3020 0.2900 0.2960 4,947,900 -0.01(-3.01%)
Dec 23, 2019 0.3150 0.3150 0.2930 0.3052 7,614,815 -0.00(-1.55%)
Dec 20, 2019 0.3113 0.3130 0.3000 0.3100 7,484,400 +0.00(+0.62%)
Dec 19, 2019 0.3000 0.3170 0.2993 0.3081 10,350,075 +0.01(+3.88%)
Dec 18, 2019 0.2800 0.3025 0.2720 0.2966 23,902,486 -0.03(-8.34%)
Dec 17, 2019 0.3245 0.3500 0.3150 0.3236 18,800,037 +0.01(+4.39%)
Dec 16, 2019 0.3100 0.3300 0.3000 0.3100 13,470,006 +0.02(+6.93%)
Dec 13, 2019 0.2700 0.2905 0.2652 0.2899 8,843,900 +0.02(+6.50%)
Dec 12, 2019 0.2885 0.2899 0.2600 0.2722 12,954,346 -0.02(-7.26%)
Dec 11, 2019 0.3000 0.3089 0.2850 0.2935 13,313,048 -0.03(-9.22%)
Dec 10, 2019 0.3200 0.3290 0.2850 0.3233 18,159,664 -0.01(-4.24%)
Dec 09, 2019 0.3150 0.3490 0.3012 0.3376 33,330,587 -0.01(-3.54%)
Dec 06, 2019 0.3740 0.3800 0.3360 0.3500 41,499,600 +0.06(+19.82%)
Dec 05, 2019 0.3000 0.3100 0.2551 0.2921 18,876,201 -0.02(-7.65%)
Dec 04, 2019 0.3400 0.3600 0.3000 0.3163 22,585,617 -0.02(-6.97%)
Dec 03, 2019 0.3400 0.3900 0.3000 0.3400 71,086,769 +0.05(+15.69%)
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.