Onconova Therapeutic (NQ: ONTX )

1.020 USD +0.083 (+8.87%)
Official Closing Price Updated: 7:59 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 0.2600 0.2989 0.2600 0.2900 25,288,134 +0.03(+11.54%)
Nov 27, 2020 0.2665 0.2680 0.2600 0.2600 3,540,400 -0.01(-2.26%)
Nov 25, 2020 0.2560 0.2690 0.2550 0.2660 5,885,900 +0.01(+2.74%)
Nov 24, 2020 0.2650 0.2655 0.2550 0.2589 5,836,905 -0.01(-4.11%)
Nov 23, 2020 0.2700 0.2700 0.2600 0.2700 6,962,696 -0.00(-0.22%)
Nov 20, 2020 0.2735 0.2780 0.2670 0.2706 6,494,400 +0.00(+1.27%)
Nov 19, 2020 0.2600 0.2750 0.2600 0.2672 7,952,830 +0.01(+2.73%)
Nov 18, 2020 0.2600 0.2644 0.2553 0.2601 4,592,415 +0.00(+0.04%)
Nov 17, 2020 0.2600 0.2600 0.2500 0.2600 5,965,936 +0.00(+0.66%)
Nov 16, 2020 0.2629 0.2640 0.2552 0.2583 5,003,140 -0.01(-2.34%)
Nov 13, 2020 0.2674 0.2700 0.2550 0.2645 9,045,000 -0.03(-8.79%)
Nov 12, 2020 0.2700 0.2900 0.2700 0.2900 12,012,084 +0.02(+7.33%)
Nov 11, 2020 0.2765 0.2800 0.2660 0.2702 3,397,875 -0.00(-1.21%)
Nov 10, 2020 0.2700 0.2846 0.2531 0.2735 5,185,756 +0.01(+4.67%)
Nov 09, 2020 0.2610 0.2670 0.2551 0.2613 4,717,129 +0.00(+0.89%)
Nov 06, 2020 0.2600 0.2600 0.2500 0.2590 3,534,800 -0.00(-0.77%)
Nov 05, 2020 0.2553 0.2680 0.2551 0.2610 3,370,611 +0.01(+2.03%)
Nov 04, 2020 0.2514 0.2689 0.2514 0.2558 3,405,996 -0.00(-0.12%)
Nov 03, 2020 0.2532 0.2575 0.2400 0.2561 5,559,111 +0.01(+2.44%)
Nov 02, 2020 0.2600 0.2600 0.2500 0.2500 3,484,637 -0.01(-3.85%)
Oct 30, 2020 0.2700 0.2750 0.2450 0.2600 5,450,500 +0.00(+0.00%)
Oct 29, 2020 0.2500 0.2700 0.2500 0.2600 4,883,432 +0.01(+4.88%)
Oct 28, 2020 0.2601 0.2648 0.2420 0.2479 8,836,148 -0.01(-4.87%)
Oct 27, 2020 0.2670 0.2710 0.2600 0.2606 4,075,101 -0.01(-2.76%)
Oct 26, 2020 0.2800 0.2850 0.2650 0.2680 5,439,308 -0.01(-4.90%)
Oct 23, 2020 0.2850 0.2869 0.2780 0.2818 3,471,800 +0.00(+0.64%)
Oct 22, 2020 0.2900 0.2900 0.2800 0.2800 4,270,639 -0.01(-2.81%)
Oct 21, 2020 0.2820 0.3072 0.2805 0.2881 7,833,016 +0.01(+2.82%)
Oct 20, 2020 0.2829 0.2846 0.2733 0.2802 4,471,067 -0.00(-0.95%)
Oct 19, 2020 0.2898 0.2934 0.2800 0.2829 5,690,637 -0.01(-2.48%)
Oct 16, 2020 0.2880 0.3025 0.2880 0.2901 5,169,300 -0.01(-4.45%)
Oct 15, 2020 0.2915 0.3050 0.2840 0.3036 7,444,246 -0.01(-3.80%)
Oct 14, 2020 0.3300 0.3389 0.3038 0.3156 19,242,912 -0.02(-6.16%)
Oct 13, 2020 0.2720 0.3420 0.2711 0.3363 43,138,862 +0.07(+24.46%)
Oct 12, 2020 0.2823 0.2900 0.2700 0.2702 5,661,686 -0.02(-6.02%)
Oct 09, 2020 0.2800 0.2908 0.2745 0.2875 7,216,500 +0.01(+3.79%)
Oct 08, 2020 0.2765 0.2789 0.2740 0.2770 3,885,913 -0.00(-0.36%)
Oct 07, 2020 0.2740 0.2817 0.2725 0.2780 3,695,036 +0.01(+1.83%)
Oct 06, 2020 0.2826 0.2855 0.2700 0.2730 4,857,169 -0.01(-2.50%)
Oct 05, 2020 0.2700 0.3000 0.2700 0.2800 7,290,084 +0.01(+2.94%)
Oct 02, 2020 0.2575 0.2755 0.2550 0.2720 5,105,900 +0.00(+0.93%)
Oct 01, 2020 0.2741 0.2750 0.2650 0.2695 5,030,711 -0.01(-3.75%)
Sep 30, 2020 0.2721 0.2800 0.2650 0.2800 5,509,026 +0.00(+1.49%)
Sep 29, 2020 0.2844 0.2845 0.2700 0.2759 6,295,598 -0.00(-1.46%)
Sep 28, 2020 0.2850 0.2850 0.2710 0.2800 6,405,548 -0.01(-2.57%)
Sep 25, 2020 0.2800 0.2994 0.2750 0.2874 8,371,800 -0.01(-4.20%)
Sep 24, 2020 0.2600 0.3000 0.2500 0.3000 14,978,058 +0.03(+11.07%)
Sep 23, 2020 0.2946 0.3100 0.2560 0.2701 20,612,878 -0.05(-15.57%)
Sep 22, 2020 0.3421 0.3421 0.3000 0.3199 28,560,559 -0.04(-12.09%)
Sep 21, 2020 0.4000 0.4396 0.3522 0.3639 101,168,806 +0.04(+13.08%)
Sep 18, 2020 0.2550 0.3678 0.2540 0.3218 142,624,800 +0.07(+28.72%)
Sep 17, 2020 0.2449 0.2595 0.2352 0.2500 9,726,648 +0.01(+2.92%)
Sep 16, 2020 0.2320 0.2566 0.2260 0.2429 11,555,689 +0.01(+4.83%)
Sep 15, 2020 0.2280 0.2394 0.2206 0.2317 7,175,767 +0.00(+0.74%)
Sep 14, 2020 0.2300 0.2400 0.2200 0.2300 7,173,669 -0.00(-2.09%)
Sep 11, 2020 0.2400 0.2500 0.2211 0.2349 11,989,900 -0.01(-4.08%)
Sep 10, 2020 0.2220 0.2770 0.2185 0.2449 42,884,112 +0.03(+12.44%)
Sep 09, 2020 0.2074 0.2230 0.2054 0.2178 6,619,323 +0.01(+5.01%)
Sep 08, 2020 0.2081 0.2134 0.2000 0.2074 6,500,647 -0.01(-3.40%)
Sep 04, 2020 0.2200 0.2250 0.1901 0.2147 11,589,499 +0.00(+0.05%)
Sep 03, 2020 0.2300 0.2348 0.2119 0.2146 11,132,675 -0.02(-6.70%)
Sep 02, 2020 0.2300 0.2600 0.2200 0.2300 28,925,697 +0.01(+4.74%)
Sep 01, 2020 0.2120 0.2250 0.2101 0.2196 23,650,503 -0.02(-8.77%)
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%)
Jun 01, 2020 0.4300 0.4500 0.4210 0.4372 9,052,143 +0.02(+4.69%)
May 29, 2020 0.4000 0.4390 0.4000 0.4176 11,666,899 +0.02(+4.40%)
May 28, 2020 0.4000 0.4200 0.3800 0.4000 10,195,851 +0.01(+2.56%)
May 27, 2020 0.3759 0.3943 0.3600 0.3900 6,569,248 +0.01(+1.83%)
May 26, 2020 0.4200 0.4297 0.3651 0.3830 13,534,625 -0.03(-7.87%)
May 22, 2020 0.4400 0.4497 0.4051 0.4157 9,789,400 -0.02(-5.48%)
May 21, 2020 0.3805 0.4500 0.3760 0.4398 25,229,673 +0.06(+17.28%)
May 20, 2020 0.3500 0.3800 0.3500 0.3750 6,741,195 +0.02(+4.17%)
May 19, 2020 0.3700 0.3800 0.3500 0.3600 4,707,426 -0.01(-2.70%)
May 18, 2020 0.3700 0.3800 0.3500 0.3700 9,845,763 +0.01(+2.52%)
May 15, 2020 0.4000 0.4008 0.3600 0.3609 25,562,600 +0.00(+0.25%)
May 14, 2020 0.3800 0.3800 0.3500 0.3600 7,654,905 +0.00(+0.00%)
May 13, 2020 0.4000 0.4000 0.3300 0.3600 10,180,380 -0.03(-8.35%)
May 12, 2020 0.3810 0.3990 0.3700 0.3928 15,788,873 +0.04(+10.03%)
May 11, 2020 0.3400 0.3679 0.3388 0.3570 10,002,466 +0.03(+8.28%)
May 08, 2020 0.3247 0.3300 0.3152 0.3297 4,950,900 +0.01(+3.03%)
May 07, 2020 0.3100 0.3300 0.3000 0.3200 8,513,189 +0.01(+4.44%)
May 06, 2020 0.3120 0.3120 0.3010 0.3064 3,122,147 -0.00(-1.16%)
May 05, 2020 0.3300 0.3300 0.3000 0.3100 4,334,817 -0.01(-2.52%)
May 04, 2020 0.3075 0.3290 0.3000 0.3180 4,688,801 +0.01(+3.41%)
May 01, 2020 0.3100 0.3180 0.3000 0.3075 4,373,200 -0.01(-2.35%)
Apr 30, 2020 0.3420 0.3420 0.3100 0.3149 4,823,330 -0.03(-7.38%)
Apr 29, 2020 0.3300 0.3600 0.3200 0.3400 9,321,734 +0.02(+5.26%)
Apr 28, 2020 0.3070 0.3300 0.3026 0.3230 8,628,878 +0.02(+6.60%)
Apr 27, 2020 0.3057 0.3070 0.2950 0.3030 5,224,768 -0.00(-0.26%)
Apr 24, 2020 0.3017 0.3050 0.2910 0.3038 4,063,800 +0.00(+0.80%)
Apr 23, 2020 0.3000 0.3050 0.2901 0.3014 4,474,224 -0.00(-1.18%)
Apr 22, 2020 0.3123 0.3174 0.2979 0.3050 3,260,903 -0.00(-1.55%)
Apr 21, 2020 0.2949 0.3200 0.2931 0.3098 4,971,652 +0.00(+0.26%)
Apr 20, 2020 0.3198 0.3200 0.3010 0.3090 5,355,166 -0.01(-3.44%)
Apr 17, 2020 0.3210 0.3280 0.3077 0.3200 3,729,900 +0.00(+0.00%)
Apr 16, 2020 0.3142 0.3300 0.3100 0.3200 3,024,180 +0.01(+3.23%)
Apr 15, 2020 0.3200 0.3200 0.2900 0.3100 3,776,449 -0.02(-5.63%)
Apr 14, 2020 0.3346 0.3600 0.3200 0.3285 7,436,052 -0.00(-0.45%)
Apr 13, 2020 0.3140 0.3378 0.3060 0.3300 6,662,061 +0.02(+5.10%)
Apr 09, 2020 0.2900 0.3150 0.2900 0.3140 4,365,900 +0.02(+6.77%)
Apr 08, 2020 0.2815 0.3000 0.2800 0.2941 2,900,024 +0.00(+1.17%)
Apr 07, 2020 0.2915 0.2998 0.2858 0.2907 3,492,073 +0.00(+0.24%)
Apr 06, 2020 0.2900 0.2900 0.2800 0.2900 3,835,491 +0.00(+0.17%)
Apr 03, 2020 0.2800 0.3040 0.2750 0.2895 6,144,100 +0.01(+3.39%)
Apr 02, 2020 0.3000 0.3000 0.2800 0.2800 5,613,032 -0.01(-4.11%)
Apr 01, 2020 0.2950 0.3077 0.2900 0.2920 4,883,588 -0.01(-3.63%)
Mar 31, 2020 0.3160 0.3175 0.2960 0.3030 3,431,900 -0.01(-2.92%)
Mar 30, 2020 0.3100 0.3149 0.2934 0.3121 6,037,303 -0.01(-2.44%)
Mar 27, 2020 0.3199 0.3199 0.3000 0.3199 4,571,400 -0.00(-0.93%)
Mar 26, 2020 0.3349 0.3394 0.3110 0.3229 8,489,695 -0.03(-9.17%)
Mar 25, 2020 0.4000 0.4200 0.3300 0.3555 15,057,389 -0.01(-3.92%)
Mar 24, 2020 0.3400 0.4200 0.3300 0.3700 22,334,495 +0.05(+16.43%)
Mar 23, 2020 0.3065 0.3200 0.2922 0.3178 4,156,949 +0.01(+4.23%)
Mar 20, 2020 0.3200 0.3200 0.3000 0.3049 4,580,100 +0.00(+1.63%)
Mar 19, 2020 0.2870 0.3199 0.2851 0.3000 4,617,402 +0.01(+3.45%)
Mar 18, 2020 0.3010 0.3080 0.2800 0.2900 4,780,142 -0.01(-4.10%)
Mar 17, 2020 0.2984 0.3200 0.2900 0.3024 4,839,041 +0.00(+0.80%)
Mar 16, 2020 0.3000 0.3100 0.2700 0.3000 5,781,201 -0.02(-6.28%)
Mar 13, 2020 0.3352 0.3550 0.2900 0.3201 8,784,600 +0.01(+3.26%)
Mar 12, 2020 0.3000 0.3300 0.2800 0.3100 9,378,723 -0.05(-13.89%)
Mar 11, 2020 0.4000 0.4000 0.3500 0.3600 7,530,626 -0.04(-9.91%)
Mar 10, 2020 0.4150 0.4349 0.3700 0.3996 8,420,794 -0.01(-2.06%)
Mar 09, 2020 0.4400 0.4400 0.3986 0.4080 10,807,294 -0.05(-10.76%)
Mar 06, 2020 0.4516 0.4798 0.4400 0.4572 7,528,000 -0.01(-1.68%)
Mar 05, 2020 0.4984 0.4984 0.4500 0.4650 8,814,054 -0.03(-6.16%)
Mar 04, 2020 0.4700 0.5375 0.4700 0.4955 15,391,892 +0.01(+1.12%)
Mar 03, 2020 0.4640 0.5400 0.4413 0.4900 22,780,172 +0.03(+6.52%)
Mar 02, 2020 0.4200 0.4600 0.4000 0.4600 10,519,897 +0.03(+7.03%)
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.