Onconova Therapeutic (NQ: ONTX )

1.020 +0.050 (+5.15%)
Streaming Delayed Price Updated: 3:44 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 7.070 7.330 6.630 6.690 1,478,585 -0.36(-5.11%)
May 27, 2021 7.080 7.320 7.020 7.050 829,421 -0.03(-0.42%)
May 26, 2021 6.940 7.650 6.760 7.080 1,939,421 +0.03(+0.43%)
May 25, 2021 7.650 7.970 7.030 7.050 1,795,558 -0.61(-7.96%)
May 24, 2021 9.100 9.100 7.650 7.660 2,813,967 -1.57(-17.01%)
May 21, 2021 9.800 10.84 9.060 9.230 3,772,021 -1.72(-15.71%)
May 20, 2021 12.23 13.80 10.80 10.95 6,014,439 -2.93(-21.08%)
May 19, 2021 13.80 15.45 12.19 13.88 7,456,760 -2.32(-14.35%)
May 18, 2021 11.85 16.50 11.25 16.20 16,202,466 +6.94(+75.04%)
May 17, 2021 8.960 9.863 8.447 9.255 960,521 +1.37(+17.30%)
May 14, 2021 7.732 8.199 7.673 7.890 288,358 +0.35(+4.68%)
May 13, 2021 8.268 8.396 7.305 7.537 486,677 -0.62(-7.63%)
May 12, 2021 7.650 9.428 7.650 8.160 1,163,921 +0.34(+4.41%)
May 11, 2021 7.726 8.078 7.500 7.815 472,125 -0.36(-4.40%)
May 10, 2021 8.700 8.982 7.966 8.175 506,778 -0.75(-8.37%)
May 07, 2021 8.850 9.262 8.805 8.922 302,635 +0.03(+0.30%)
May 06, 2021 9.192 9.297 8.850 8.895 284,844 -0.31(-3.36%)
May 05, 2021 9.540 9.671 9.158 9.204 295,936 -0.21(-2.18%)
May 04, 2021 9.933 10.04 9.180 9.409 429,246 -0.54(-5.38%)
May 03, 2021 10.81 10.95 9.815 9.945 562,503 -0.85(-7.85%)
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%)
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.