Onconova Therapeutic (NQ: ONTX )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	48.45	48.75	47.25	47.25	1,220	-1.35(-2.78%)
May 30, 2019	48.60	48.75	47.70	48.60	300	+0.90(+1.89%)
May 29, 2019	48.45	49.20	46.28	47.70	1,260	-1.35(-2.75%)
May 28, 2019	49.20	49.20	46.79	49.05	1,355	+1.35(+2.83%)
May 24, 2019	50.61	50.61	46.80	47.70	1,320	-1.35(-2.75%)
May 23, 2019	52.20	54.30	48.00	49.05	4,302	-3.60(-6.84%)
May 22, 2019	53.70	54.89	52.50	52.65	1,516	-1.05(-1.96%)
May 21, 2019	56.55	57.00	52.80	53.70	4,035	-1.50(-2.72%)
May 20, 2019	56.85	58.05	54.57	55.20	2,077	-1.35(-2.39%)
May 17, 2019	55.80	58.92	53.69	56.55	2,306	+0.30(+0.53%)
May 16, 2019	58.20	59.10	55.52	56.25	3,735	-2.25(-3.85%)
May 15, 2019	62.40	62.40	57.02	58.50	939	-3.90(-6.25%)
May 14, 2019	62.85	63.00	58.02	62.40	3,819	-2.10(-3.26%)
May 13, 2019	63.45	66.75	57.00	64.50	10,620	+2.33(+3.74%)
May 10, 2019	60.45	63.60	58.50	62.17	1,940	+0.82(+1.34%)
May 09, 2019	62.85	62.85	60.90	61.35	954	-1.65(-2.62%)
May 08, 2019	62.85	64.50	62.10	63.00	4,869	+1.05(+1.69%)
May 07, 2019	62.55	64.20	60.75	61.95	912	-1.05(-1.67%)
May 06, 2019	59.40	64.50	59.40	63.00	5,322	+1.95(+3.19%)
May 03, 2019	60.30	64.22	60.30	61.05	3,333	+0.00(+0.00%)
May 02, 2019	60.00	63.00	59.77	61.05	669	-1.95(-3.10%)
May 01, 2019	60.90	63.45	60.45	63.00	2,432	+3.00(+5.00%)
Apr 30, 2019	60.00	63.59	58.50	60.00	3,224	-0.45(-0.74%)
Apr 29, 2019	58.95	64.50	58.50	60.45	5,620	+0.90(+1.51%)
Apr 26, 2019	60.30	61.50	57.59	59.55	1,373	-1.35(-2.22%)
Apr 25, 2019	62.40	62.40	60.15	60.90	1,865	-0.60(-0.98%)
Apr 24, 2019	61.05	61.50	60.00	61.50	1,651	+2.25(+3.80%)
Apr 23, 2019	59.55	61.47	57.90	59.25	3,411	+0.45(+0.77%)
Apr 22, 2019	54.90	59.55	54.90	58.80	1,142	+2.07(+3.66%)
Apr 18, 2019	54.90	59.28	54.86	56.73	2,233	+1.53(+2.76%)
Apr 17, 2019	58.95	58.95	54.75	55.20	2,566	-3.00(-5.15%)
Apr 16, 2019	59.10	60.30	55.95	58.20	3,466	-1.35(-2.27%)
Apr 15, 2019	57.15	60.75	56.25	59.55	2,202	+3.30(+5.87%)
Apr 12, 2019	60.15	61.95	54.90	56.25	4,206	-4.20(-6.95%)
Apr 11, 2019	63.75	64.80	60.00	60.45	3,321	-2.92(-4.62%)
Apr 10, 2019	57.00	64.50	56.70	63.38	11,415	+4.12(+6.96%)
Apr 09, 2019	51.30	59.25	51.30	59.25	4,819	+6.90(+13.18%)
Apr 08, 2019	54.00	54.15	51.00	52.35	3,163	-1.35(-2.51%)
Apr 05, 2019	54.70	55.20	52.50	53.70	2,213	-2.10(-3.76%)
Apr 04, 2019	55.95	56.10	53.55	55.80	3,965	+0.90(+1.64%)
Apr 03, 2019	53.25	56.58	53.25	54.90	3,807	+1.35(+2.52%)
Apr 02, 2019	49.50	53.70	49.35	53.55	5,494	+4.50(+9.17%)
Apr 01, 2019	49.05	49.95	47.40	49.05	2,850	-0.45(-0.91%)
Mar 29, 2019	51.90	51.90	48.45	49.50	5,560	-2.25(-4.35%)
Mar 28, 2019	50.85	52.50	48.90	51.75	4,817	+0.30(+0.58%)
Mar 27, 2019	58.50	58.50	49.50	51.45	10,467	-4.05(-7.30%)
Mar 26, 2019	63.00	63.07	53.25	55.50	18,553	-6.45(-10.41%)
Mar 25, 2019	66.45	67.65	60.00	61.95	10,245	-1.95(-3.05%)
Mar 22, 2019	67.50	67.50	60.30	63.90	5,913	-3.60(-5.33%)
Mar 21, 2019	61.50	72.39	60.84	67.50	17,443	+5.10(+8.17%)
Mar 20, 2019	62.85	63.48	60.37	62.40	4,175	+0.00(+0.00%)
Mar 19, 2019	62.25	63.42	58.65	62.40	7,998	-0.45(-0.72%)
Mar 18, 2019	62.25	64.80	58.52	62.85	18,176	+1.80(+2.95%)
Mar 15, 2019	54.75	63.30	54.51	61.05	30,806	+7.05(+13.06%)
Mar 14, 2019	53.25	55.35	53.25	54.00	1,980	+0.15(+0.28%)
Mar 13, 2019	53.55	54.75	52.65	53.85	2,240	+0.75(+1.41%)
Mar 12, 2019	52.05	54.60	51.75	53.10	1,199	+0.15(+0.28%)
Mar 11, 2019	52.50	54.00	51.60	52.95	2,718	-0.15(-0.28%)
Mar 08, 2019	54.00	55.35	51.90	53.10	3,940	+0.30(+0.57%)
Mar 07, 2019	51.15	55.50	51.00	52.80	5,990	+0.90(+1.73%)
Mar 06, 2019	56.70	56.70	51.00	51.90	3,489	-3.60(-6.49%)
Mar 05, 2019	54.60	56.70	53.54	55.50	3,578	+0.60(+1.09%)
Mar 04, 2019	52.05	55.50	51.15	54.90	2,768	+3.90(+7.65%)

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.