Onconova Therapeutic (NQ: ONTX )

0.7506 USD -0.0296 (-3.79%)
Official Closing Price Updated: 5:29 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 0.2739 0.2760 0.2350 0.2407 33,052,950 -0.03(-12.09%)
Aug 28, 2020 0.2789 0.2799 0.2700 0.2738 16,076,300 -0.01(-2.46%)
Aug 27, 2020 0.2980 0.2980 0.2700 0.2807 20,742,350 -0.01(-4.17%)
Aug 26, 2020 0.2900 0.3189 0.2850 0.2929 27,051,187 +0.00(+0.62%)
Aug 25, 2020 0.3100 0.3124 0.2805 0.2911 39,207,450 -0.05(-15.11%)
Aug 24, 2020 0.2752 0.3980 0.2600 0.3429 178,981,625 -0.67(-66.05%)
Aug 21, 2020 1.020 1.030 0.9800 1.010 4,019,900 -0.01(-0.98%)
Aug 20, 2020 1.000 1.040 0.9700 1.020 6,700,719 +0.02(+2.00%)
Aug 19, 2020 1.030 1.030 0.9700 1.000 4,390,879 -0.04(-3.85%)
Aug 18, 2020 1.040 1.040 1.000 1.040 4,707,999 +0.01(+0.97%)
Aug 17, 2020 0.9000 1.080 0.9000 1.030 10,323,784 +0.09(+8.99%)
Aug 14, 2020 1.000 1.000 0.7800 0.9450 13,133,200 -0.07(-6.44%)
Aug 13, 2020 1.050 1.050 1.000 1.010 8,238,841 -0.05(-4.72%)
Aug 12, 2020 1.100 1.100 0.9900 1.060 9,721,650 -0.04(-3.64%)
Aug 11, 2020 1.120 1.200 1.070 1.100 13,125,816 -0.02(-1.79%)
Aug 10, 2020 1.160 1.170 1.080 1.120 6,946,684 -0.02(-1.75%)
Aug 07, 2020 1.030 1.150 1.030 1.140 6,770,400 +0.07(+6.54%)
Aug 06, 2020 1.090 1.110 1.020 1.070 7,894,704 -0.04(-3.60%)
Aug 05, 2020 1.090 1.120 1.050 1.110 6,427,922 +0.01(+0.91%)
Aug 04, 2020 1.110 1.140 1.080 1.100 6,572,134 -0.04(-3.51%)
Aug 03, 2020 1.140 1.160 1.060 1.140 8,228,816 -0.01(-0.87%)
Jul 31, 2020 1.170 1.170 1.110 1.150 8,167,900 -0.03(-2.54%)
Jul 30, 2020 1.190 1.250 1.120 1.180 15,376,967 -0.10(-7.81%)
Jul 29, 2020 1.110 1.380 0.9900 1.280 56,264,650 +0.15(+13.27%)
Jul 28, 2020 1.200 1.210 1.110 1.130 10,002,865 -0.11(-8.87%)
Jul 27, 2020 1.250 1.250 1.170 1.240 20,767,720 +0.13(+11.71%)
Jul 24, 2020 1.120 1.150 0.9830 1.110 16,444,800 -0.03(-2.63%)
Jul 23, 2020 1.270 1.300 1.080 1.140 19,176,536 -0.05(-4.20%)
Jul 22, 2020 1.200 1.250 1.060 1.190 32,247,053 -0.20(-14.39%)
Jul 21, 2020 1.430 1.560 1.180 1.390 93,458,525 +0.30(+27.52%)
Jul 20, 2020 0.9500 1.170 0.9300 1.090 70,090,456 +0.28(+34.14%)
Jul 17, 2020 0.7058 0.9590 0.7035 0.8126 70,453,300 +0.13(+19.50%)
Jul 16, 2020 0.5800 0.6900 0.5600 0.6800 26,705,437 +0.10(+17.73%)
Jul 15, 2020 0.5600 0.5779 0.5520 0.5776 3,082,186 +0.02(+3.88%)
Jul 14, 2020 0.5730 0.5799 0.5500 0.5560 3,603,808 -0.02(-4.14%)
Jul 13, 2020 0.5800 0.6000 0.5700 0.5800 4,789,955 +0.01(+2.20%)
Jul 10, 2020 0.5600 0.5750 0.5460 0.5675 3,600,700 +0.01(+1.34%)
Jul 09, 2020 0.5800 0.5800 0.5400 0.5600 4,120,795 -0.02(-3.03%)
Jul 08, 2020 0.5820 0.5869 0.5700 0.5775 3,213,595 -0.01(-2.12%)
Jul 07, 2020 0.5700 0.6000 0.5600 0.5900 3,728,453 +0.01(+1.72%)
Jul 06, 2020 0.6000 0.6100 0.5700 0.5800 4,445,014 +0.00(+0.09%)
Jul 02, 2020 0.5999 0.6100 0.5731 0.5795 3,543,300 -0.01(-0.96%)
Jul 01, 2020 0.5669 0.6143 0.5662 0.5851 5,517,981 +0.02(+3.36%)
Jun 30, 2020 0.5645 0.6390 0.5420 0.5661 16,711,772 -0.00(-0.68%)
Jun 29, 2020 0.5300 0.5700 0.5200 0.5700 5,141,638 +0.03(+5.34%)
Jun 26, 2020 0.5740 0.5749 0.5350 0.5411 5,897,100 -0.03(-5.39%)
Jun 25, 2020 0.5600 0.5770 0.5360 0.5719 6,837,916 -0.01(-1.36%)
Jun 24, 2020 0.5800 0.5980 0.5610 0.5798 5,897,529 -0.03(-4.92%)
Jun 23, 2020 0.6350 0.6400 0.5800 0.6098 9,143,748 -0.00(-0.03%)
Jun 22, 2020 0.6000 0.6400 0.6000 0.6100 10,949,065 +0.03(+5.52%)
Jun 19, 2020 0.5753 0.6100 0.5600 0.5781 8,734,700 -0.00(-0.33%)
Jun 18, 2020 0.5600 0.5800 0.5400 0.5800 5,709,057 +0.01(+1.36%)
Jun 17, 2020 0.5850 0.5850 0.5250 0.5722 8,462,110 +0.01(+2.18%)
Jun 16, 2020 0.6000 0.6150 0.5500 0.5600 9,376,141 -0.04(-6.67%)
Jun 15, 2020 0.5600 0.6400 0.5600 0.6000 11,509,623 -0.01(-1.14%)
Jun 12, 2020 0.6200 0.6800 0.5280 0.6069 27,903,600 +0.01(+1.78%)
Jun 11, 2020 0.5680 0.7390 0.5350 0.5963 108,511,062 +0.12(+24.23%)
Jun 10, 2020 0.5100 0.5100 0.4600 0.4800 17,557,006 -0.02(-4.00%)
Jun 09, 2020 0.4900 0.5200 0.4800 0.5000 9,375,946 +0.01(+2.65%)
Jun 08, 2020 0.4874 0.5200 0.4726 0.4871 10,748,996 +0.02(+3.26%)
Jun 05, 2020 0.4620 0.4974 0.4515 0.4717 8,045,700 +0.02(+4.47%)
Jun 04, 2020 0.4600 0.4700 0.4330 0.4515 11,561,727 -0.01(-1.85%)
Jun 03, 2020 0.5000 0.5200 0.4600 0.4600 16,799,561 -0.04(-8.28%)
Jun 02, 2020 0.4400 0.5200 0.4373 0.5015 27,677,978 +0.06(+14.71%)
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.