Onconova Therapeutic (NQ: ONTX )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	1.580	1.650	1.570	1.620	57,742	+0.01(+0.62%)
Feb 25, 2022	1.620	1.610	1.550	1.610	83,782	+0.02(+0.94%)
Feb 24, 2022	1.430	1.600	1.380	1.595	273,630	+0.07(+4.93%)
Feb 23, 2022	1.610	1.610	1.500	1.520	115,919	-0.07(-4.40%)
Feb 22, 2022	1.600	1.620	1.580	1.590	102,590	-0.03(-1.85%)
Feb 18, 2022				1.620	0	-0.02(-1.22%)
Feb 17, 2022	1.730	1.780	1.630	1.640	105,149	-0.11(-6.29%)
Feb 16, 2022	1.710	1.775	1.670	1.750	152,145	+0.04(+2.34%)
Feb 15, 2022	1.650	1.725	1.650	1.710	107,123	+0.07(+4.27%)
Feb 14, 2022	1.600	1.670	1.600	1.640	65,455	+0.01(+0.61%)
Feb 11, 2022	1.730	1.760	1.610	1.630	264,698	-0.06(-3.55%)
Feb 10, 2022	1.750	1.820	1.690	1.690	200,041	-0.10(-5.59%)
Feb 09, 2022	1.800	1.800	1.690	1.790	641,914	+0.01(+0.56%)
Feb 08, 2022	1.810	1.830	1.760	1.780	89,407	-0.04(-2.20%)
Feb 07, 2022	1.840	1.900	1.790	1.820	103,042	+0.01(+0.55%)
Feb 04, 2022	1.740	1.837	1.730	1.810	70,959	+0.06(+3.43%)
Feb 03, 2022	1.850		1.720	1.750	115,043	-0.10(-5.41%)
Feb 02, 2022	2.020	2.020	1.820	1.850	127,708	-0.16(-7.96%)
Feb 01, 2022	1.950	2.060	1.880	2.010	118,866	+0.06(+3.08%)
Jan 31, 2022	1.740			1.950	164,687	+0.21(+12.07%)
Jan 28, 2022	1.670	1.750	1.630	1.740	106,376	+0.06(+3.57%)
Jan 27, 2022	1.850	1.874	1.660	1.680	149,017	-0.16(-8.70%)
Jan 26, 2022	1.910	1.947	1.810	1.840	116,059	-0.03(-1.60%)
Jan 25, 2022	1.870	1.940	1.820	1.870	138,230	-0.02(-1.06%)
Jan 24, 2022	1.850	1.910	1.690	1.890	497,377	+0.02(+1.07%)
Jan 21, 2022	2.010	2.080	1.840	1.870	296,388	-0.18(-8.78%)
Jan 20, 2022	2.090	2.160	2.020	2.050	168,052	-0.02(-0.97%)
Jan 19, 2022	2.180	2.180	2.070	2.070	186,847	-0.07(-3.27%)
Jan 18, 2022	2.220	2.230	2.130	2.140	171,286	-0.08(-3.60%)
Jan 14, 2022				2.220	0	-0.01(-0.45%)
Jan 13, 2022	2.240	2.310	2.210	2.230	160,806	-0.02(-0.89%)
Jan 12, 2022	2.340	2.450	2.240	2.250	305,488	-0.10(-4.26%)
Jan 11, 2022	2.350	2.390	2.290	2.350	224,604	+0.04(+1.73%)
Jan 10, 2022	2.330	2.350	2.220	2.310	167,289	+0.01(+0.43%)
Jan 07, 2022	2.390	2.390	2.280	2.300	137,611	-0.07(-2.95%)
Jan 06, 2022	2.380	2.450	2.280	2.370	190,446	+0.01(+0.42%)
Jan 05, 2022	2.570	2.630	2.340	2.360	373,592	-0.21(-8.17%)
Jan 04, 2022	2.840	2.840	2.590	2.570	363,778	-0.25(-8.87%)
Jan 03, 2022	2.560	2.840	2.560	2.820	735,665	+0.27(+10.59%)
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%)

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.