Onconova Therapeutic (NQ: ONTX )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	10.52	11.22	10.51	10.79	385,926	-0.11(-1.03%)
Apr 29, 2021	11.72	11.72	10.68	10.90	309,942	-0.65(-5.58%)
Apr 28, 2021	11.33	11.79	11.11	11.55	224,298	+0.07(+0.64%)
Apr 27, 2021	11.85	12.15	11.25	11.48	358,395	-0.07(-0.64%)
Apr 26, 2021	11.10	11.85	10.80	11.55	538,056	+0.43(+3.90%)
Apr 23, 2021	12.08	12.12	10.80	11.12	855,946	-0.88(-7.36%)
Apr 22, 2021	10.65	12.15	10.35	12.00	1,196,041	+2.19(+22.38%)
Apr 21, 2021	9.023	10.00	8.880	9.806	402,500	+0.69(+7.52%)
Apr 20, 2021	9.175	9.450	8.895	9.120	304,586	-0.06(-0.60%)
Apr 19, 2021	9.000	9.584	8.721	9.175	460,071	+0.12(+1.36%)
Apr 16, 2021	8.850	9.375	8.671	9.053	639,593	-0.40(-4.22%)
Apr 15, 2021	10.69	10.77	9.300	9.451	600,325	-0.90(-8.68%)
Apr 14, 2021	10.05	10.95	10.05	10.35	576,545	+0.30(+2.99%)
Apr 13, 2021	10.48	10.65	9.720	10.05	886,488	-0.71(-6.57%)
Apr 12, 2021	12.07	12.09	10.72	10.76	707,329	-1.57(-12.72%)
Apr 09, 2021	12.23	12.60	12.08	12.32	297,846	-0.36(-2.84%)
Apr 08, 2021	12.24	13.04	12.02	12.68	410,958	+0.38(+3.12%)
Apr 07, 2021	13.05	13.20	12.00	12.30	597,120	-0.90(-6.82%)
Apr 06, 2021	13.35	13.50	12.75	13.20	623,576	-0.19(-1.39%)
Apr 05, 2021	14.10	14.35	13.20	13.39	677,788	-0.85(-5.95%)
Apr 01, 2021	15.60	15.75	13.99	14.23	899,953	-0.77(-5.11%)
Mar 31, 2021	14.70	15.00	14.25	15.00	429,879	+0.30(+2.03%)
Mar 30, 2021	13.99	14.85	13.65	14.70	442,728	+0.30(+2.09%)
Mar 29, 2021	14.55	14.85	13.95	14.40	480,274	-0.75(-4.95%)
Mar 26, 2021	15.45	15.60	14.25	15.15	705,780	-0.30(-1.94%)
Mar 25, 2021	13.65	15.90	13.35	15.45	848,398	+1.52(+10.90%)
Mar 24, 2021	16.05	16.45	13.65	13.93	1,133,066	-2.57(-15.56%)
Mar 23, 2021	17.10	17.25	15.90	16.50	876,550	-1.20(-6.78%)
Mar 22, 2021	18.00	18.30	17.40	17.70	757,978	-1.05(-5.60%)
Mar 19, 2021	17.25	19.20	16.88	18.75	2,284,233	+1.95(+11.61%)
Mar 18, 2021	18.45	18.75	16.80	16.80	1,271,624	-1.65(-8.94%)
Mar 17, 2021	18.00	19.65	16.95	18.45	3,649,206	+2.40(+14.95%)
Mar 16, 2021	16.65	16.80	15.60	16.05	1,107,237	-0.75(-4.46%)
Mar 15, 2021	16.80	17.25	16.20	16.80	909,022	+0.15(+0.90%)
Mar 12, 2021	15.90	18.00	15.75	16.65	1,096,973	-0.30(-1.77%)
Mar 11, 2021	16.20	17.40	15.60	16.95	1,448,155	+0.30(+1.80%)
Mar 10, 2021	16.80	17.55	15.30	16.65	2,461,415	-0.30(-1.77%)
Mar 09, 2021	15.00	17.25	15.00	16.95	1,534,588	+2.03(+13.61%)
Mar 08, 2021	14.70	15.90	14.01	14.92	1,128,674	-0.38(-2.49%)
Mar 05, 2021	14.85	15.45	11.54	15.30	2,829,100	+1.25(+8.87%)
Mar 04, 2021	18.15	18.90	13.20	14.05	4,783,955	-3.20(-18.53%)
Mar 03, 2021	17.25	18.45	16.20	17.25	2,150,940	-0.75(-4.17%)
Mar 02, 2021	19.80	19.95	17.55	18.00	1,453,952	-1.35(-6.98%)
Mar 01, 2021	19.20	20.25	18.75	19.35	2,094,566	+0.60(+3.20%)
Feb 26, 2021	19.65	20.55	18.00	18.75	2,468,526	-1.65(-8.09%)
Feb 25, 2021	22.05	22.80	19.65	20.40	2,884,444	-2.70(-11.69%)
Feb 24, 2021	25.35	25.50	22.80	23.10	5,300,446	+0.90(+4.05%)
Feb 23, 2021	17.40	25.80	16.20	22.20	9,182,077	-1.20(-5.13%)
Feb 22, 2021	24.90	25.35	22.50	23.40	3,193,504	-1.12(-4.59%)
Feb 19, 2021	24.30	25.50	22.50	24.52	7,099,253	-1.88(-7.10%)
Feb 18, 2021	24.75	28.95	22.50	26.40	16,203,007	+3.75(+16.56%)
Feb 17, 2021	21.15	28.05	20.40	22.65	28,930,366	+4.35(+23.77%)
Feb 16, 2021	18.15	19.20	17.55	18.30	3,462,672	+0.90(+5.17%)
Feb 12, 2021	17.70	18.75	16.50	17.40	2,242,686	+0.00(+0.00%)
Feb 11, 2021	16.65	19.05	16.05	17.40	4,403,640	+0.00(+0.00%)
Feb 10, 2021	19.35	19.50	16.20	17.40	2,673,580	-0.60(-3.33%)
Feb 09, 2021	20.55	20.85	17.25	18.00	4,851,715	+2.70(+17.65%)
Feb 08, 2021	14.10	15.75	13.80	15.30	3,674,795	+2.31(+17.80%)
Feb 05, 2021	13.95	14.00	12.53	12.99	3,400,246	-1.05(-7.49%)
Feb 04, 2021	15.00	17.40	13.95	14.04	13,254,235	+1.29(+10.12%)
Feb 03, 2021	10.50	14.10	10.34	12.75	12,109,895	+2.55(+25.00%)
Feb 02, 2021	10.47	10.54	9.975	10.20	830,733	+0.01(+0.15%)

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.