Onconova Therapeutic (NQ: ONTX )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	2.550	2.650	2.540	2.550	316,979	+0.01(+0.39%)
Dec 30, 2021	2.500	2.710	2.490	2.540	370,089	+0.05(+2.01%)
Dec 29, 2021	2.540	2.590	2.450	2.490	440,538	-0.04(-1.58%)
Dec 28, 2021	2.710	2.770	2.520	2.530	480,867	-0.21(-7.66%)
Dec 27, 2021	2.860	2.880	2.730	2.740	281,442	-0.11(-3.86%)
Dec 23, 2021	2.780	2.919	2.692	2.850	282,560	+0.09(+3.26%)
Dec 22, 2021	2.840	2.840	2.730	2.760	189,716	-0.03(-1.08%)
Dec 21, 2021	2.750	2.930	2.720	2.790	390,017	+0.00(+0.00%)
Dec 20, 2021	2.660	2.930	2.590	2.790	433,352	+0.10(+3.72%)
Dec 17, 2021	2.620	2.850	2.600	2.690	395,378	+0.03(+1.13%)
Dec 16, 2021	2.750	2.830	2.620	2.660	383,897	-0.14(-5.00%)
Dec 15, 2021	2.580	2.860	2.520	2.800	400,249	+0.21(+8.11%)
Dec 14, 2021	2.590	2.770	2.590	2.590	264,782	-0.12(-4.43%)
Dec 13, 2021	2.750	2.780	2.622	2.710	271,851	-0.06(-2.17%)
Dec 10, 2021	2.900	2.915	2.750	2.770	120,845	-0.09(-3.15%)
Dec 09, 2021	2.960	3.030	2.860	2.860	162,562	-0.11(-3.70%)
Dec 08, 2021	2.890	3.040	2.870	2.970	179,795	+0.07(+2.41%)
Dec 07, 2021	2.760	2.980	2.710	2.900	281,925	+0.21(+7.81%)
Dec 06, 2021	2.700	2.780	2.500	2.690	241,447	+0.05(+1.89%)
Dec 03, 2021	2.900	2.910	2.600	2.640	499,447	-0.25(-8.65%)
Dec 02, 2021	2.750	2.890	2.690	2.890	354,015	+0.15(+5.47%)
Dec 01, 2021	2.980	3.030	2.720	2.740	406,689	-0.26(-8.67%)
Nov 30, 2021	3.050	3.150	2.891	3.000	405,816	-0.05(-1.64%)
Nov 29, 2021	3.200	3.230	3.050	3.050	225,958	-0.12(-3.79%)
Nov 26, 2021	3.230	3.270	3.130	3.170	166,026	-0.12(-3.65%)
Nov 24, 2021	3.170	3.336	3.080	3.290	199,155	+0.11(+3.46%)
Nov 23, 2021	3.040	3.195	3.010	3.180	258,943	+0.14(+4.61%)
Nov 22, 2021	3.210	3.230	2.890	3.040	685,409	-0.12(-3.80%)
Nov 19, 2021	3.120	3.270	3.100	3.160	408,136	+0.02(+0.64%)
Nov 18, 2021	3.340	3.335	3.070	3.140	712,522	-0.16(-4.85%)
Nov 17, 2021	3.330	3.410	3.270	3.300	348,954	-0.06(-1.79%)
Nov 16, 2021	3.490	3.500	3.330	3.360	487,569	-0.17(-4.82%)
Nov 15, 2021	3.490	3.600	3.400	3.530	631,930	+0.10(+2.92%)
Nov 12, 2021	3.530	3.550	3.410	3.430	346,789	-0.06(-1.72%)
Nov 11, 2021	3.420	3.510	3.400	3.490	331,983	+0.10(+2.95%)
Nov 10, 2021	3.460			3.390	369,738	-0.11(-3.14%)
Nov 09, 2021	3.570	3.600	3.400	3.500	431,105	-0.03(-0.85%)
Nov 08, 2021	3.530	3.570	3.490	3.530	273,899	+0.01(+0.28%)
Nov 05, 2021	3.620	3.670	3.480	3.520	371,143	-0.06(-1.68%)
Nov 04, 2021	3.690	3.730	3.540	3.580	369,332	-0.09(-2.45%)
Nov 03, 2021	3.640	3.740	3.600	3.670	440,182	+0.03(+0.82%)
Nov 02, 2021	3.600	3.650	3.470	3.640	300,992	+0.05(+1.39%)
Nov 01, 2021	3.440	3.640	3.460	3.590	455,092	+0.13(+3.76%)
Oct 29, 2021	3.470	3.630	3.400	3.460	526,016	-0.02(-0.57%)
Oct 28, 2021	3.390	3.490		3.480	238,326	+0.11(+3.26%)
Oct 27, 2021	3.440	3.515	3.370	3.370	298,672	-0.08(-2.32%)
Oct 26, 2021	3.460			3.450	428,796	+0.00(+0.00%)
Oct 25, 2021	3.440	3.466	3.360	3.450	538,798	-0.01(-0.29%)
Oct 22, 2021	3.610			3.460	692,420	-0.15(-4.16%)
Oct 21, 2021	3.710	3.820	3.610	3.610	470,877	-0.09(-2.43%)
Oct 20, 2021	3.670	3.740	3.630	3.700	514,234	+0.01(+0.27%)
Oct 19, 2021	3.660	3.740	3.580	3.690	519,726	+0.02(+0.54%)
Oct 18, 2021	3.670	3.770	3.640	3.670	470,735	+0.00(+0.00%)
Oct 15, 2021	3.700	3.720	3.630	3.670	422,891	+0.00(+0.00%)
Oct 14, 2021	3.750	3.780	3.610	3.670	453,188	-0.06(-1.61%)
Oct 13, 2021	3.700	3.910	3.620	3.730	761,624	+0.00(+0.00%)
Oct 12, 2021	3.680	3.750	3.625	3.730	404,424	+0.06(+1.63%)
Oct 11, 2021	3.580	3.740	3.530	3.670	372,761	+0.09(+2.51%)
Oct 08, 2021	3.650	3.770	3.570	3.580	332,270	-0.08(-2.19%)
Oct 07, 2021	3.540	3.780	3.470	3.660	612,554	+0.13(+3.68%)
Oct 06, 2021	3.550	3.614	3.510	3.530	468,996	-0.09(-2.49%)
Oct 05, 2021	3.530	3.660	3.500	3.620	644,890	+0.10(+2.84%)
Oct 04, 2021	3.610	3.655	3.500	3.520	736,662	-0.14(-3.83%)

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.