Onconova Therapeutic (NQ: ONTX )

0.6136 USD -0.0137 (-2.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 05, 2021 0.6360 0.6447 0.6105 0.6136 4,439,044 -0.01(-2.18%)
May 04, 2021 0.6622 0.6694 0.6120 0.6273 6,438,691 -0.04(-5.38%)
May 03, 2021 0.7205 0.7300 0.6543 0.6630 8,437,555 -0.06(-7.85%)
Apr 30, 2021 0.7010 0.7481 0.7005 0.7195 5,788,900 -0.01(-1.03%)
Apr 29, 2021 0.7814 0.7814 0.7120 0.7270 4,649,144 -0.04(-5.58%)
Apr 28, 2021 0.7553 0.7858 0.7405 0.7700 3,364,481 +0.00(+0.64%)
Apr 27, 2021 0.7900 0.8099 0.7500 0.7651 5,375,932 -0.00(-0.64%)
Apr 26, 2021 0.7398 0.7900 0.7202 0.7700 8,070,849 +0.03(+3.90%)
Apr 23, 2021 0.8053 0.8080 0.7201 0.7411 12,839,201 -0.06(-7.36%)
Apr 22, 2021 0.7100 0.8100 0.6900 0.8000 17,940,619 +0.15(+22.38%)
Apr 21, 2021 0.6015 0.6669 0.5920 0.6537 6,037,501 +0.05(+7.52%)
Apr 20, 2021 0.6117 0.6300 0.5930 0.6080 4,568,791 -0.00(-0.60%)
Apr 19, 2021 0.6000 0.6389 0.5814 0.6117 6,901,071 +0.01(+1.36%)
Apr 16, 2021 0.5900 0.6250 0.5781 0.6035 9,593,900 -0.03(-4.22%)
Apr 15, 2021 0.7128 0.7179 0.6200 0.6301 9,004,883 -0.06(-8.68%)
Apr 14, 2021 0.6700 0.7300 0.6700 0.6900 8,648,176 +0.02(+2.99%)
Apr 13, 2021 0.6990 0.7100 0.6480 0.6700 13,297,333 -0.05(-6.57%)
Apr 12, 2021 0.8046 0.8062 0.7150 0.7171 10,609,947 -0.10(-12.72%)
Apr 09, 2021 0.8155 0.8399 0.8056 0.8216 4,467,700 -0.02(-2.84%)
Apr 08, 2021 0.8160 0.8695 0.8016 0.8456 6,164,374 +0.03(+3.12%)
Apr 07, 2021 0.8700 0.8800 0.8000 0.8200 8,956,801 -0.06(-6.82%)
Apr 06, 2021 0.8900 0.9000 0.8500 0.8800 9,353,652 -0.01(-1.39%)
Apr 05, 2021 0.9400 0.9569 0.8801 0.8924 10,166,827 -0.06(-5.95%)
Apr 01, 2021 1.040 1.050 0.9325 0.9489 13,499,300 -0.05(-5.11%)
Mar 31, 2021 0.9800 1.000 0.9500 1.000 6,448,198 +0.02(+2.03%)
Mar 30, 2021 0.9330 0.9900 0.9100 0.9801 6,640,921 +0.02(+2.09%)
Mar 29, 2021 0.9700 0.9900 0.9300 0.9600 7,204,122 -0.05(-4.95%)
Mar 26, 2021 1.030 1.040 0.9500 1.010 10,586,700 -0.02(-1.94%)
Mar 25, 2021 0.9100 1.060 0.8900 1.030 12,725,980 +0.10(+10.90%)
Mar 24, 2021 1.070 1.097 0.9102 0.9288 16,996,002 -0.17(-15.56%)
Mar 23, 2021 1.140 1.150 1.060 1.100 13,148,253 -0.08(-6.78%)
Mar 22, 2021 1.200 1.220 1.160 1.180 11,369,672 -0.07(-5.60%)
Mar 19, 2021 1.150 1.280 1.125 1.250 34,263,500 +0.13(+11.61%)
Mar 18, 2021 1.230 1.250 1.120 1.120 19,074,360 -0.11(-8.94%)
Mar 17, 2021 1.200 1.310 1.130 1.230 54,738,094 +0.16(+14.95%)
Mar 16, 2021 1.110 1.120 1.040 1.070 16,608,568 -0.05(-4.46%)
Mar 15, 2021 1.120 1.150 1.080 1.120 13,635,331 +0.01(+0.90%)
Mar 12, 2021 1.060 1.200 1.050 1.110 16,454,600 -0.02(-1.77%)
Mar 11, 2021 1.080 1.160 1.040 1.130 21,724,019 +0.02(+1.80%)
Mar 10, 2021 1.120 1.170 1.020 1.110 36,921,228 -0.02(-1.77%)
Mar 09, 2021 1.000 1.150 1.000 1.130 23,018,827 +0.14(+13.61%)
Mar 08, 2021 0.9800 1.060 0.9340 0.9946 16,930,117 -0.03(-2.49%)
Mar 05, 2021 0.9900 1.030 0.7695 1.020 42,436,500 +0.08(+8.87%)
Mar 04, 2021 1.210 1.260 0.8800 0.9369 71,759,325 -0.21(-18.53%)
Mar 03, 2021 1.150 1.230 1.080 1.150 32,264,103 -0.05(-4.17%)
Mar 02, 2021 1.320 1.330 1.170 1.200 21,809,292 -0.09(-6.98%)
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.