Onconova Therapeutic (NQ: ONTX )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	6.150	6.720	6.000	6.447	1,196,193	-0.60(-8.55%)
Feb 27, 2020	6.900	7.350	6.300	7.050	1,108,239	-0.15(-2.08%)
Feb 26, 2020	7.230	7.770	6.962	7.200	719,917	-0.15(-2.04%)
Feb 25, 2020	7.537	7.630	7.050	7.350	639,182	-0.39(-5.08%)
Feb 24, 2020	7.515	7.785	7.350	7.743	628,518	-0.21(-2.60%)
Feb 21, 2020	7.950	8.095	7.535	7.950	617,206	-0.15(-1.85%)
Feb 20, 2020	8.100	8.850	7.950	8.100	1,470,104	+0.15(+1.89%)
Feb 19, 2020	7.350	8.100	6.750	7.950	1,514,671	+0.45(+6.00%)
Feb 18, 2020	7.950	8.100	7.350	7.500	962,431	-0.45(-5.66%)
Feb 14, 2020	8.250	8.332	7.500	7.950	1,168,013	-0.30(-3.64%)
Feb 13, 2020	8.100	8.550	8.025	8.250	1,163,445	+0.15(+1.85%)
Feb 12, 2020	7.200	8.700	6.900	8.100	2,962,488	+0.45(+5.88%)
Feb 11, 2020	10.50	11.25	6.300	7.650	8,199,243	-1.35(-15.00%)
Feb 10, 2020	8.400	9.420	8.101	9.000	4,221,589	+1.65(+22.45%)
Feb 07, 2020	6.598	7.950	6.436	7.350	2,388,040	+0.80(+12.28%)
Feb 06, 2020	6.300	6.885	6.165	6.546	1,205,249	+0.35(+5.64%)
Feb 05, 2020	6.150	6.525	5.867	6.197	1,184,313	+0.57(+10.19%)
Feb 04, 2020	5.700	6.899	5.178	5.623	2,942,124	+0.97(+20.94%)
Feb 03, 2020	4.650	4.950	4.350	4.650	766,094	-0.46(-9.09%)
Jan 31, 2020	5.250	5.400	5.048	5.115	569,720	-0.25(-4.75%)
Jan 30, 2020	5.544	5.550	5.145	5.370	531,168	-0.24(-4.25%)
Jan 29, 2020	5.715	5.715	5.544	5.609	404,801	-0.17(-2.96%)
Jan 28, 2020	5.850	5.850	5.550	5.779	427,624	-0.06(-0.95%)
Jan 27, 2020	5.475	5.850	5.340	5.835	853,153	+0.14(+2.48%)
Jan 24, 2020	6.253	6.300	5.638	5.694	981,246	-0.43(-6.96%)
Jan 23, 2020	6.441	6.510	5.737	6.120	1,833,872	+0.51(+9.12%)
Jan 22, 2020	6.036	6.149	4.870	5.609	888,643	-0.47(-7.68%)
Jan 21, 2020	6.030	6.538	5.835	6.075	1,155,298	-0.08(-1.22%)
Jan 17, 2020	6.240	6.675	6.105	6.150	1,006,640	-0.30(-4.58%)
Jan 16, 2020	6.450	6.591	6.300	6.446	536,638	-0.15(-2.34%)
Jan 15, 2020	6.450	6.600	6.300	6.600	489,210	-0.07(-1.01%)
Jan 14, 2020	6.600	6.750	6.412	6.668	797,222	-0.15(-2.20%)
Jan 13, 2020	6.750	7.050	6.600	6.817	784,488	+0.22(+3.30%)
Jan 10, 2020	7.275	7.275	6.466	6.600	724,873	-0.30(-4.35%)
Jan 09, 2020	6.300	6.900	6.150	6.900	1,068,436	+0.37(+5.72%)
Jan 08, 2020	6.300	6.831	6.165	6.527	854,737	-0.22(-3.31%)
Jan 07, 2020	6.900	7.500	6.150	6.750	1,300,001	-0.15(-2.17%)
Jan 06, 2020	7.800	7.950	6.600	6.900	1,872,598	-0.40(-5.49%)
Jan 03, 2020	6.300	7.875	5.895	7.301	3,411,546	+1.00(+15.88%)
Jan 02, 2020	6.150	6.300	5.700	6.300	1,778,758	+0.55(+9.66%)
Dec 31, 2019	7.787	8.550	4.832	5.745	4,668,326	-1.46(-20.21%)
Dec 30, 2019	7.200	10.35	6.450	7.200	7,495,311	+0.99(+15.94%)
Dec 27, 2019	4.950	6.675	4.866	6.210	3,286,293	+1.51(+32.27%)
Dec 26, 2019	4.500	4.875	4.495	4.695	793,273	+0.25(+5.74%)
Dec 24, 2019	4.500	4.530	4.350	4.440	329,860	-0.14(-3.01%)
Dec 23, 2019	4.725	4.725	4.395	4.578	507,654	-0.07(-1.55%)
Dec 20, 2019	4.670	4.695	4.500	4.650	498,960	+0.03(+0.62%)
Dec 19, 2019	4.500	4.755	4.489	4.622	690,005	+0.17(+3.88%)
Dec 18, 2019	4.200	4.537	4.080	4.449	1,593,499	-0.41(-8.34%)
Dec 17, 2019	4.867	5.250	4.725	4.854	1,253,335	+0.20(+4.39%)
Dec 16, 2019	4.650	4.950	4.500	4.650	898,000	+0.30(+6.93%)
Dec 13, 2019	4.050	4.357	3.978	4.348	589,593	+0.27(+6.50%)
Dec 12, 2019	4.327	4.348	3.900	4.083	863,623	-0.32(-7.26%)
Dec 11, 2019	4.500	4.633	4.275	4.402	887,536	-0.45(-9.22%)
Dec 10, 2019	4.800	4.935	4.275	4.849	1,210,644	-0.21(-4.24%)
Dec 09, 2019	4.725	5.235	4.518	5.064	2,222,039	-0.19(-3.54%)
Dec 06, 2019	5.610	5.700	5.040	5.250	2,766,640	+0.87(+19.82%)
Dec 05, 2019	4.500	4.650	3.826	4.381	1,258,413	-0.36(-7.65%)
Dec 04, 2019	5.100	5.400	4.500	4.745	1,505,707	-0.36(-6.97%)
Dec 03, 2019	5.100	5.850	4.500	5.100	4,739,118	+0.69(+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.